Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 13.38 13.60 12.52 12.66 9,770,205 -0.78(-5.81%)
Mar 30, 2020 13.80 13.92 13.16 13.44 6,742,642 -0.39(-2.85%)
Mar 27, 2020 14.16 14.34 13.54 13.83 6,275,331 -1.23(-8.15%)
Mar 26, 2020 14.86 16.26 14.52 15.06 12,707,363 +0.70(+4.89%)
Mar 25, 2020 13.77 14.90 13.19 14.36 13,608,937 +1.84(+14.72%)
Mar 24, 2020 11.61 12.54 11.36 12.52 13,494,669 +1.88(+17.64%)
Mar 23, 2020 10.19 10.83 9.308 10.64 12,870,026 +0.38(+3.68%)
Mar 20, 2020 11.60 12.12 10.23 10.26 13,923,915 -1.04(-9.16%)
Mar 19, 2020 10.62 12.22 9.869 11.30 17,187,502 +0.47(+4.38%)
Mar 18, 2020 13.34 13.51 8.966 10.83 15,023,991 -3.27(-23.21%)
Mar 17, 2020 14.40 15.21 12.47 14.10 13,603,717 -0.02(-0.12%)
Mar 16, 2020 16.33 16.57 14.09 14.12 6,790,655 -3.93(-21.78%)
Mar 13, 2020 18.14 18.47 16.63 18.05 7,562,178 +0.87(+5.06%)
Mar 12, 2020 16.97 17.62 16.30 17.18 7,685,105 -1.00(-5.50%)
Mar 11, 2020 19.10 19.29 17.86 18.18 7,037,320 -1.48(-7.54%)
Mar 10, 2020 19.22 19.78 18.56 19.66 5,395,956 +1.18(+6.41%)
Mar 09, 2020 19.79 20.08 18.12 18.48 6,018,585 -2.83(-13.30%)
Mar 06, 2020 20.95 21.87 20.85 21.31 5,659,550 -0.39(-1.78%)
Mar 05, 2020 21.86 21.95 21.48 21.69 5,031,903 -0.97(-4.30%)
Mar 04, 2020 21.92 22.86 21.80 22.67 4,830,752 +1.06(+4.91%)
Mar 03, 2020 22.38 22.50 21.55 21.61 6,819,744 -0.87(-3.86%)
Mar 02, 2020 22.12 22.48 21.70 22.48 5,571,603 +0.48(+2.19%)
Feb 28, 2020 21.46 22.23 21.42 21.99 9,478,371 -0.28(-1.26%)
Feb 27, 2020 22.22 22.83 21.45 22.27 7,630,153 -0.51(-2.23%)
Feb 26, 2020 23.12 23.40 22.63 22.78 6,317,388 -0.12(-0.54%)
Feb 25, 2020 24.05 24.16 22.78 22.91 8,772,688 -1.14(-4.74%)
Feb 24, 2020 24.10 24.49 23.82 24.05 6,729,208 -0.93(-3.72%)
Feb 21, 2020 25.68 25.96 24.95 24.98 8,333,671 -0.82(-3.16%)
Feb 20, 2020 25.00 25.83 24.90 25.79 12,490,653 +0.94(+3.78%)
Feb 19, 2020 24.83 25.30 24.62 24.85 21,325,632 -3.25(-11.55%)
Feb 18, 2020 28.69 28.82 28.02 28.10 3,226,255 -0.72(-2.50%)
Feb 14, 2020 29.02 29.04 28.70 28.82 2,015,593 -0.18(-0.64%)
Feb 13, 2020 28.90 29.05 28.76 29.00 2,285,473 +0.10(+0.33%)
Feb 12, 2020 29.02 29.25 28.78 28.91 2,894,026 +0.12(+0.43%)
Feb 11, 2020 28.80 29.05 28.76 28.78 3,133,417 +0.17(+0.58%)
Feb 10, 2020 28.51 28.69 28.36 28.62 3,088,590 +0.04(+0.15%)
Feb 07, 2020 28.41 28.62 28.23 28.57 3,035,814 -0.05(-0.18%)
Feb 06, 2020 28.99 29.04 28.58 28.62 3,904,701 -0.20(-0.70%)
Feb 05, 2020 28.61 28.91 28.56 28.83 3,738,487 +0.60(+2.11%)
Feb 04, 2020 28.39 28.45 28.07 28.23 4,804,590 +0.18(+0.66%)
Feb 03, 2020 28.22 28.60 28.00 28.05 4,381,497 -0.05(-0.19%)
Jan 31, 2020 28.25 28.36 27.94 28.10 4,523,742 -0.37(-1.29%)
Jan 30, 2020 27.84 28.50 27.80 28.47 4,946,043 +0.34(+1.22%)
Jan 29, 2020 27.85 28.33 27.82 28.12 3,161,934 +0.44(+1.57%)
Jan 28, 2020 27.62 27.99 27.50 27.69 4,113,922 +0.34(+1.24%)
Jan 27, 2020 27.42 27.52 27.24 27.35 4,739,570 -0.68(-2.43%)
Jan 24, 2020 28.51 28.52 27.81 28.03 5,394,729 -0.49(-1.71%)
Jan 23, 2020 28.14 28.54 27.76 28.52 7,498,811 +0.34(+1.21%)
Jan 22, 2020 27.75 28.23 27.31 28.18 8,649,924 +1.79(+6.77%)
Jan 21, 2020 26.34 26.90 26.28 26.39 10,505,007 -0.17(-0.62%)
Jan 17, 2020 26.97 26.97 26.53 26.56 4,605,133 -0.27(-1.01%)
Jan 16, 2020 26.62 26.83 26.56 26.83 4,483,207 +0.38(+1.42%)
Jan 15, 2020 26.38 26.60 26.14 26.45 3,094,436 +0.07(+0.26%)
Jan 14, 2020 26.06 26.63 25.99 26.38 3,580,118 +0.21(+0.80%)
Jan 13, 2020 26.12 26.18 25.90 26.17 3,792,057 +0.05(+0.20%)
Jan 10, 2020 26.31 26.43 26.05 26.12 3,488,852 -0.24(-0.93%)
Jan 09, 2020 26.58 26.68 26.19 26.36 4,799,129 -0.04(-0.17%)
Jan 08, 2020 25.98 26.68 25.98 26.41 4,637,505 +0.49(+1.88%)
Jan 07, 2020 26.00 26.17 25.76 25.92 4,822,059 -0.24(-0.90%)
Jan 06, 2020 26.34 26.40 26.04 26.15 5,320,938 -0.35(-1.32%)
Jan 03, 2020 26.38 26.62 26.27 26.50 2,212,496 -0.29(-1.07%)
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.