Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.18 22.46 20.95 22.39 4,875,523 +1.04(+4.85%)
Mar 30, 2020 21.08 21.42 20.68 21.36 4,776,768 +0.31(+1.46%)
Mar 27, 2020 20.85 21.69 20.66 21.05 2,747,447 -0.35(-1.61%)
Mar 26, 2020 20.93 21.93 20.81 21.40 3,905,723 +0.74(+3.58%)
Mar 25, 2020 19.41 21.39 19.15 20.66 4,504,308 +1.44(+7.50%)
Mar 24, 2020 18.24 19.23 18.18 19.21 3,231,970 +1.70(+9.70%)
Mar 23, 2020 19.43 19.63 17.35 17.52 4,951,038 -2.16(-10.98%)
Mar 20, 2020 20.79 21.18 19.63 19.67 3,314,745 -0.95(-4.60%)
Mar 19, 2020 19.54 20.71 19.29 20.62 4,030,662 +0.86(+4.35%)
Mar 18, 2020 19.86 20.78 19.21 19.76 4,331,578 -0.96(-4.63%)
Mar 17, 2020 20.03 21.57 19.87 20.72 4,765,311 +0.89(+4.48%)
Mar 16, 2020 20.28 21.50 19.37 19.83 4,373,724 -2.46(-11.02%)
Mar 13, 2020 20.76 22.29 20.09 22.29 3,618,558 +2.90(+14.98%)
Mar 12, 2020 21.06 21.06 19.23 19.38 4,400,072 -2.82(-12.71%)
Mar 11, 2020 22.90 22.94 22.04 22.21 3,491,969 -1.01(-4.36%)
Mar 10, 2020 22.71 23.29 22.33 23.22 4,875,134 +1.01(+4.55%)
Mar 09, 2020 23.20 23.76 22.07 22.21 4,749,848 -2.30(-9.39%)
Mar 06, 2020 24.20 24.57 23.94 24.51 2,550,308 -0.11(-0.45%)
Mar 05, 2020 24.60 25.12 24.43 24.62 2,952,541 -0.41(-1.62%)
Mar 04, 2020 24.67 25.06 24.62 25.03 2,271,435 +0.68(+2.79%)
Mar 03, 2020 24.59 24.75 24.24 24.35 3,599,283 -0.15(-0.60%)
Mar 02, 2020 23.41 24.55 23.21 24.49 3,303,344 +1.14(+4.89%)
Feb 28, 2020 23.64 23.84 23.06 23.35 4,069,596 -0.66(-2.76%)
Feb 27, 2020 24.49 24.62 24.02 24.02 3,662,405 -0.68(-2.75%)
Feb 26, 2020 24.81 25.09 24.67 24.69 6,418,874 -0.22(-0.89%)
Feb 25, 2020 25.40 25.44 24.82 24.92 3,500,075 -0.43(-1.68%)
Feb 24, 2020 25.27 25.54 25.21 25.34 2,374,224 -0.38(-1.47%)
Feb 21, 2020 25.74 25.90 25.67 25.72 5,444,986 -0.08(-0.31%)
Feb 20, 2020 25.78 25.93 25.75 25.80 1,307,438 -0.11(-0.41%)
Feb 19, 2020 25.95 25.95 25.78 25.91 1,307,096 +0.00(+0.00%)
Feb 18, 2020 25.51 25.93 25.50 25.91 1,630,428 +0.33(+1.30%)
Feb 14, 2020 25.49 25.58 25.40 25.57 904,586 +0.09(+0.37%)
Feb 13, 2020 25.54 25.56 25.43 25.48 1,749,958 -0.13(-0.51%)
Feb 12, 2020 25.44 25.63 25.38 25.61 1,153,011 +0.18(+0.70%)
Feb 11, 2020 25.57 25.65 25.42 25.43 1,689,517 -0.09(-0.35%)
Feb 10, 2020 25.43 25.54 25.29 25.52 1,245,856 +0.09(+0.35%)
Feb 07, 2020 25.43 25.45 25.34 25.43 1,196,940 -0.02(-0.06%)
Feb 06, 2020 25.09 25.63 25.08 25.45 1,715,478 +0.48(+1.92%)
Feb 05, 2020 24.94 24.98 24.86 24.97 1,049,791 +0.10(+0.40%)
Feb 04, 2020 24.84 24.94 24.77 24.87 1,038,553 +0.16(+0.66%)
Feb 03, 2020 24.95 24.96 24.69 24.70 1,178,436 -0.12(-0.47%)
Jan 31, 2020 25.03 25.03 24.74 24.82 1,580,037 -0.26(-1.03%)
Jan 30, 2020 24.91 25.09 24.85 25.08 1,381,703 +0.04(+0.17%)
Jan 29, 2020 25.25 25.32 25.03 25.04 1,311,445 -0.23(-0.92%)
Jan 28, 2020 25.04 25.28 25.04 25.27 897,456 +0.23(+0.93%)
Jan 27, 2020 24.81 25.12 24.81 25.04 1,226,492 +0.01(+0.04%)
Jan 24, 2020 25.14 25.24 24.96 25.03 1,046,776 -0.07(-0.27%)
Jan 23, 2020 24.92 25.11 24.89 25.09 1,236,977 +0.16(+0.65%)
Jan 22, 2020 24.95 25.07 24.91 24.93 923,185 +0.03(+0.11%)
Jan 21, 2020 25.05 25.05 24.83 24.91 1,335,141 -0.12(-0.46%)
Jan 17, 2020 24.85 25.04 24.85 25.02 1,065,191 +0.16(+0.64%)
Jan 16, 2020 24.71 24.87 24.62 24.86 1,131,329 +0.19(+0.79%)
Jan 15, 2020 24.60 24.81 24.59 24.67 1,278,239 +0.10(+0.41%)
Jan 14, 2020 24.61 24.63 24.54 24.57 996,795 -0.04(-0.15%)
Jan 13, 2020 24.53 24.60 24.45 24.60 1,382,423 +0.16(+0.67%)
Jan 10, 2020 24.38 24.49 24.31 24.44 1,818,096 +0.11(+0.43%)
Jan 09, 2020 24.50 24.57 24.30 24.34 1,189,859 -0.17(-0.71%)
Jan 08, 2020 24.51 24.70 24.49 24.51 1,221,740 +0.02(+0.09%)
Jan 07, 2020 24.50 24.55 24.35 24.49 1,297,862 +0.02(+0.09%)
Jan 06, 2020 24.23 24.48 24.22 24.47 2,119,543 +0.25(+1.04%)
Jan 03, 2020 24.15 24.25 24.04 24.22 1,598,641 +0.03(+0.11%)
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.