Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.71 21.96 20.49 21.90 4,985,164 +1.01(+4.85%)
Mar 30, 2020 20.61 20.95 20.22 20.89 4,884,189 +0.30(+1.46%)
Mar 27, 2020 20.39 21.21 20.21 20.59 2,809,232 -0.34(-1.61%)
Mar 26, 2020 20.47 21.44 20.36 20.92 3,993,556 +0.72(+3.58%)
Mar 25, 2020 18.98 20.92 18.73 20.20 4,605,602 +1.41(+7.50%)
Mar 24, 2020 17.84 18.81 17.78 18.79 3,304,651 +1.66(+9.70%)
Mar 23, 2020 19.00 19.20 16.97 17.13 5,062,377 -2.11(-10.98%)
Mar 20, 2020 20.34 20.71 19.20 19.24 3,389,288 -0.93(-4.60%)
Mar 19, 2020 19.11 20.25 18.87 20.17 4,121,304 +0.84(+4.35%)
Mar 18, 2020 19.42 20.32 18.79 19.33 4,428,988 -0.94(-4.63%)
Mar 17, 2020 19.59 21.10 19.43 20.27 4,872,474 +0.87(+4.48%)
Mar 16, 2020 19.83 21.03 18.95 19.40 4,472,080 -2.40(-11.02%)
Mar 13, 2020 20.30 21.80 19.65 21.80 3,699,932 +2.84(+14.98%)
Mar 12, 2020 20.60 20.60 18.81 18.96 4,499,021 -2.76(-12.71%)
Mar 11, 2020 22.40 22.43 21.55 21.72 3,570,497 -0.99(-4.36%)
Mar 10, 2020 22.21 22.78 21.84 22.71 4,984,767 +0.99(+4.55%)
Mar 09, 2020 22.69 23.24 21.58 21.72 4,856,663 -2.25(-9.39%)
Mar 06, 2020 23.67 24.03 23.41 23.97 2,607,660 -0.11(-0.45%)
Mar 05, 2020 24.06 24.56 23.89 24.08 3,018,938 -0.40(-1.62%)
Mar 04, 2020 24.13 24.51 24.07 24.48 2,322,516 +0.66(+2.79%)
Mar 03, 2020 24.05 24.21 23.71 23.81 3,680,224 -0.14(-0.60%)
Mar 02, 2020 22.89 24.01 22.70 23.96 3,377,630 +1.12(+4.89%)
Feb 28, 2020 23.12 23.31 22.55 22.84 4,161,114 -0.65(-2.76%)
Feb 27, 2020 23.96 24.08 23.49 23.49 3,744,766 -0.66(-2.75%)
Feb 26, 2020 24.26 24.54 24.13 24.15 6,563,222 -0.22(-0.89%)
Feb 25, 2020 24.84 24.88 24.27 24.37 3,578,785 -0.42(-1.68%)
Feb 24, 2020 24.72 24.98 24.66 24.79 2,427,616 -0.37(-1.47%)
Feb 21, 2020 25.18 25.33 25.10 25.16 5,567,434 -0.08(-0.31%)
Feb 20, 2020 25.22 25.36 25.19 25.23 1,336,840 -0.10(-0.41%)
Feb 19, 2020 25.38 25.38 25.21 25.34 1,336,490 +0.00(+0.00%)
Feb 18, 2020 24.94 25.36 24.94 25.34 1,667,093 +0.32(+1.30%)
Feb 14, 2020 24.93 25.02 24.84 25.01 924,929 +0.09(+0.37%)
Feb 13, 2020 24.98 25.00 24.87 24.92 1,789,312 -0.13(-0.51%)
Feb 12, 2020 24.88 25.07 24.82 25.05 1,178,940 +0.18(+0.70%)
Feb 11, 2020 25.01 25.08 24.86 24.87 1,727,511 -0.09(-0.35%)
Feb 10, 2020 24.87 24.98 24.73 24.96 1,273,873 +0.09(+0.35%)
Feb 07, 2020 24.87 24.89 24.78 24.87 1,223,857 -0.02(-0.06%)
Feb 06, 2020 24.54 25.07 24.53 24.89 1,754,056 +0.47(+1.92%)
Feb 05, 2020 24.39 24.43 24.32 24.42 1,073,399 +0.10(+0.40%)
Feb 04, 2020 24.29 24.40 24.22 24.32 1,061,908 +0.16(+0.66%)
Feb 03, 2020 24.40 24.41 24.15 24.16 1,204,937 -0.11(-0.47%)
Jan 31, 2020 24.48 24.48 24.19 24.27 1,615,569 -0.25(-1.03%)
Jan 30, 2020 24.36 24.54 24.31 24.53 1,412,775 +0.04(+0.17%)
Jan 29, 2020 24.70 24.76 24.48 24.49 1,340,937 -0.23(-0.92%)
Jan 28, 2020 24.49 24.73 24.49 24.71 917,638 +0.23(+0.93%)
Jan 27, 2020 24.26 24.57 24.26 24.49 1,254,074 +0.01(+0.04%)
Jan 24, 2020 24.58 24.68 24.41 24.48 1,070,316 -0.07(-0.27%)
Jan 23, 2020 24.37 24.55 24.34 24.54 1,264,794 +0.16(+0.65%)
Jan 22, 2020 24.40 24.51 24.36 24.38 943,946 +0.03(+0.11%)
Jan 21, 2020 24.50 24.50 24.28 24.36 1,365,166 -0.11(-0.46%)
Jan 17, 2020 24.31 24.49 24.31 24.47 1,089,145 +0.15(+0.64%)
Jan 16, 2020 24.17 24.32 24.08 24.32 1,156,771 +0.19(+0.79%)
Jan 15, 2020 24.06 24.26 24.05 24.13 1,306,984 +0.10(+0.41%)
Jan 14, 2020 24.07 24.08 24.00 24.03 1,019,211 -0.04(-0.15%)
Jan 13, 2020 23.99 24.06 23.91 24.06 1,413,511 +0.16(+0.67%)
Jan 10, 2020 23.84 23.96 23.78 23.90 1,858,981 +0.10(+0.43%)
Jan 09, 2020 23.97 24.03 23.77 23.80 1,216,616 -0.17(-0.71%)
Jan 08, 2020 23.97 24.16 23.96 23.97 1,249,215 +0.02(+0.09%)
Jan 07, 2020 23.96 24.01 23.81 23.95 1,327,049 +0.02(+0.09%)
Jan 06, 2020 23.69 23.95 23.68 23.93 2,167,207 +0.25(+1.04%)
Jan 03, 2020 23.62 23.71 23.51 23.68 1,634,591 +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.