Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.94 19.10 18.12 18.20 6,882,613 -0.66(-3.48%)
Mar 30, 2020 18.54 18.97 17.97 18.86 7,030,619 +0.48(+2.60%)
Mar 27, 2020 18.63 19.14 18.14 18.38 6,415,306 -0.95(-4.91%)
Mar 26, 2020 17.98 19.46 17.65 19.33 7,610,452 +1.38(+7.70%)
Mar 25, 2020 17.64 18.64 16.98 17.95 9,876,928 +0.20(+1.15%)
Mar 24, 2020 16.57 17.79 16.15 17.74 8,116,550 +2.01(+12.79%)
Mar 23, 2020 16.58 16.64 15.46 15.73 7,650,875 -0.98(-5.89%)
Mar 20, 2020 18.92 19.15 16.65 16.72 8,796,436 -2.14(-11.33%)
Mar 19, 2020 18.74 19.49 17.74 18.85 8,296,476 -0.20(-1.07%)
Mar 18, 2020 17.58 19.11 17.19 19.06 8,528,061 -0.05(-0.28%)
Mar 17, 2020 17.13 19.12 16.36 19.11 10,134,430 +2.22(+13.12%)
Mar 16, 2020 17.58 17.85 16.33 16.89 14,450,907 -3.31(-16.40%)
Mar 13, 2020 19.22 20.21 17.81 20.21 10,192,461 +2.07(+11.38%)
Mar 12, 2020 18.87 19.79 18.05 18.14 9,893,115 -2.38(-11.58%)
Mar 11, 2020 20.77 21.09 20.18 20.52 12,995,014 -0.91(-4.26%)
Mar 10, 2020 21.12 21.45 20.11 21.43 10,382,949 +1.19(+5.87%)
Mar 09, 2020 20.53 21.40 20.05 20.24 16,963,452 -1.81(-8.20%)
Mar 06, 2020 20.97 22.14 20.93 22.05 11,121,263 +0.25(+1.14%)
Mar 05, 2020 21.87 22.18 21.59 21.80 8,974,007 -0.43(-1.95%)
Mar 04, 2020 21.49 22.25 21.19 22.24 7,346,225 +1.06(+5.02%)
Mar 03, 2020 21.73 22.52 21.03 21.17 8,980,910 -0.69(-3.16%)
Mar 02, 2020 21.31 21.87 20.84 21.87 9,343,880 +0.72(+3.39%)
Feb 28, 2020 20.42 21.36 20.21 21.15 15,424,198 -0.15(-0.71%)
Feb 27, 2020 21.57 22.31 20.98 21.30 12,358,519 -0.89(-4.00%)
Feb 26, 2020 22.83 23.09 22.18 22.18 8,344,491 -0.41(-1.83%)
Feb 25, 2020 23.88 23.90 22.28 22.60 13,703,871 -1.12(-4.74%)
Feb 24, 2020 23.69 24.02 23.43 23.72 6,569,304 -0.84(-3.43%)
Feb 21, 2020 24.57 24.71 24.38 24.57 5,433,768 -0.29(-1.17%)
Feb 20, 2020 24.49 24.87 24.35 24.86 6,729,962 +0.29(+1.18%)
Feb 19, 2020 24.60 24.87 24.50 24.57 9,542,908 -0.01(-0.04%)
Feb 18, 2020 24.93 25.07 24.46 24.57 4,984,738 -0.54(-2.17%)
Feb 14, 2020 25.22 25.22 25.00 25.12 3,234,423 -0.11(-0.42%)
Feb 13, 2020 25.13 25.41 24.89 25.22 4,462,818 -0.11(-0.45%)
Feb 12, 2020 24.86 25.38 24.83 25.34 5,480,402 +0.70(+2.85%)
Feb 11, 2020 24.42 24.89 24.34 24.64 5,987,838 +0.41(+1.70%)
Feb 10, 2020 24.24 24.28 24.07 24.22 3,585,604 -0.10(-0.40%)
Feb 07, 2020 24.54 24.58 24.29 24.32 3,854,856 -0.43(-1.74%)
Feb 06, 2020 24.99 25.03 24.63 24.75 3,702,861 -0.11(-0.42%)
Feb 05, 2020 24.70 24.86 24.46 24.86 6,428,059 +0.62(+2.57%)
Feb 04, 2020 24.13 24.31 23.98 24.23 5,106,402 +0.59(+2.49%)
Feb 03, 2020 23.58 24.05 23.55 23.64 5,409,475 +0.19(+0.82%)
Jan 31, 2020 24.22 24.25 23.33 23.45 9,911,562 -0.88(-3.61%)
Jan 30, 2020 24.57 24.57 23.94 24.33 10,781,771 -0.58(-2.33%)
Jan 29, 2020 24.43 25.71 24.21 24.91 14,611,069 +0.31(+1.25%)
Jan 28, 2020 25.26 25.34 24.58 24.60 12,493,737 -0.49(-1.96%)
Jan 27, 2020 25.27 25.41 25.09 25.09 7,774,821 -0.70(-2.72%)
Jan 24, 2020 26.06 26.11 25.55 25.80 5,396,663 -0.17(-0.64%)
Jan 23, 2020 25.80 26.02 25.55 25.96 4,743,911 -0.09(-0.34%)
Jan 22, 2020 26.15 26.47 25.99 26.05 4,997,223 -0.05(-0.20%)
Jan 21, 2020 26.17 26.24 25.93 26.10 4,910,054 -0.31(-1.16%)
Jan 17, 2020 26.43 26.54 26.29 26.41 4,949,009 +0.04(+0.17%)
Jan 16, 2020 26.18 26.45 26.02 26.37 4,772,811 +0.30(+1.15%)
Jan 15, 2020 26.23 26.42 25.94 26.07 6,153,434 -0.39(-1.46%)
Jan 14, 2020 26.69 26.74 26.32 26.45 6,241,387 -0.25(-0.95%)
Jan 13, 2020 26.45 26.73 26.24 26.71 5,743,415 +0.25(+0.96%)
Jan 10, 2020 26.47 26.66 26.36 26.45 5,388,468 -0.10(-0.36%)
Jan 09, 2020 26.56 26.56 26.36 26.55 6,884,000 +0.16(+0.60%)
Jan 08, 2020 26.10 26.43 26.05 26.39 9,594,610 +0.12(+0.47%)
Jan 07, 2020 26.17 26.30 25.91 26.27 7,798,995 +0.19(+0.74%)
Jan 06, 2020 25.80 26.09 25.70 26.08 6,844,796 +0.07(+0.27%)
Jan 03, 2020 25.95 26.12 25.75 26.01 7,941,906 -0.34(-1.30%)
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.