Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.10 26.92 25.10 26.44 658,900 -0.13(-0.49%)
Feb 27, 2020 28.43 28.67 26.43 26.57 791,604 -2.70(-9.22%)
Feb 26, 2020 30.70 30.70 28.80 29.27 483,164 -1.09(-3.59%)
Feb 25, 2020 33.43 33.43 29.89 30.36 617,366 -2.84(-8.55%)
Feb 24, 2020 31.87 33.27 31.25 33.20 349,820 -0.51(-1.51%)
Feb 21, 2020 35.11 35.18 33.28 33.71 316,100 -1.58(-4.48%)
Feb 20, 2020 37.00 37.21 34.18 35.29 455,897 -1.92(-5.16%)
Feb 19, 2020 37.57 37.59 36.40 37.21 182,520 -0.03(-0.08%)
Feb 18, 2020 38.41 38.63 36.66 37.24 208,798 -1.36(-3.52%)
Feb 14, 2020 38.69 39.03 37.88 38.60 218,500 +0.06(+0.16%)
Feb 13, 2020 38.05 38.54 37.89 38.54 165,708 +0.10(+0.26%)
Feb 12, 2020 37.45 38.56 36.98 38.44 246,123 +1.35(+3.64%)
Feb 11, 2020 37.13 37.38 36.57 37.09 182,051 +0.33(+0.90%)
Feb 10, 2020 36.89 36.91 36.42 36.76 154,305 -0.26(-0.70%)
Feb 07, 2020 37.07 37.40 36.70 37.02 182,400 -0.28(-0.75%)
Feb 06, 2020 37.10 37.44 36.85 37.30 203,695 +0.47(+1.28%)
Feb 05, 2020 35.89 37.44 35.85 36.83 389,630 +1.61(+4.57%)
Feb 04, 2020 34.88 35.78 34.29 35.22 240,593 +1.05(+3.07%)
Feb 03, 2020 34.74 34.89 33.72 34.17 199,936 -0.26(-0.76%)
Jan 31, 2020 35.76 35.83 34.32 34.43 156,700 -1.50(-4.17%)
Jan 30, 2020 35.95 36.29 35.02 35.93 232,495 -0.42(-1.16%)
Jan 29, 2020 35.83 36.79 35.81 36.35 298,089 +0.74(+2.08%)
Jan 28, 2020 34.55 35.68 34.39 35.61 171,080 +1.26(+3.67%)
Jan 27, 2020 34.54 34.66 33.51 34.35 345,294 -1.29(-3.62%)
Jan 24, 2020 36.12 36.33 35.33 35.64 279,400 -0.50(-1.38%)
Jan 23, 2020 36.00 36.22 35.06 36.14 431,234 -0.33(-0.90%)
Jan 22, 2020 34.92 36.63 34.92 36.47 325,445 +1.43(+4.08%)
Jan 21, 2020 34.29 35.31 34.29 35.04 307,342 -0.12(-0.34%)
Jan 17, 2020 35.43 35.60 34.95 35.16 265,900 -0.01(-0.03%)
Jan 16, 2020 34.44 35.31 34.44 35.17 302,355 +1.12(+3.29%)
Jan 15, 2020 32.89 34.36 32.89 34.05 295,775 +1.07(+3.24%)
Jan 14, 2020 32.60 33.45 32.50 32.98 224,015 +0.14(+0.43%)
Jan 13, 2020 32.05 32.88 31.65 32.84 303,817 +1.24(+3.92%)
Jan 10, 2020 32.46 32.52 31.47 31.60 299,400 -0.82(-2.53%)
Jan 09, 2020 32.57 32.82 32.37 32.42 185,586 -0.12(-0.37%)
Jan 08, 2020 32.79 33.13 32.46 32.54 209,907 -0.21(-0.64%)
Jan 07, 2020 32.69 33.31 32.50 32.75 188,864 +0.08(+0.24%)
Jan 06, 2020 32.80 33.18 31.90 32.67 272,646 -0.51(-1.54%)
Jan 03, 2020 32.78 33.53 32.65 33.18 236,200 -0.26(-0.78%)
Jan 02, 2020 33.66 33.68 32.70 33.44 351,461 +0.03(+0.09%)
Dec 31, 2019 32.51 33.50 32.51 33.41 314,600 +0.79(+2.42%)
Dec 30, 2019 32.68 32.99 32.20 32.62 201,805 -0.03(-0.09%)
Dec 27, 2019 32.60 32.99 32.05 32.65 316,600 +0.18(+0.55%)
Dec 26, 2019 32.89 33.00 32.28 32.47 151,398 -0.41(-1.25%)
Dec 24, 2019 33.36 33.57 32.65 32.88 85,600 -0.47(-1.41%)
Dec 23, 2019 33.52 33.56 32.87 33.35 172,322 +0.09(+0.27%)
Dec 20, 2019 33.33 34.05 33.09 33.26 465,600 +0.10(+0.30%)
Dec 19, 2019 33.09 33.26 32.60 33.16 285,878 +0.10(+0.30%)
Dec 18, 2019 33.01 33.83 32.92 33.06 244,228 +0.08(+0.24%)
Dec 17, 2019 33.08 33.08 32.12 32.98 259,561 -0.11(-0.33%)
Dec 16, 2019 33.09 33.94 32.70 33.09 457,612 +0.27(+0.82%)
Dec 13, 2019 32.99 33.72 32.56 32.82 281,400 -0.17(-0.52%)
Dec 12, 2019 32.67 33.52 32.31 32.99 287,992 +0.47(+1.45%)
Dec 11, 2019 32.51 32.93 32.18 32.52 294,498 +0.03(+0.09%)
Dec 10, 2019 32.73 33.23 32.40 32.49 154,253 -0.33(-1.01%)
Dec 09, 2019 32.95 33.60 32.69 32.82 261,937 -0.19(-0.58%)
Dec 06, 2019 33.67 34.16 32.88 33.01 227,600 -0.43(-1.29%)
Dec 05, 2019 34.04 34.61 33.24 33.44 188,214 -0.61(-1.79%)
Dec 04, 2019 34.07 34.79 33.85 34.05 324,086 +0.15(+0.44%)
Dec 03, 2019 32.71 34.01 32.12 33.90 387,520 +0.97(+2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.