Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.13 20.36 19.03 19.14 6,755,942 -1.11(-5.48%)
Mar 30, 2020 20.04 20.32 19.51 20.25 2,334,427 +0.31(+1.55%)
Mar 27, 2020 19.88 20.46 19.43 19.94 4,103,500 -0.47(-2.30%)
Mar 26, 2020 19.46 20.53 19.22 20.41 4,179,145 +0.99(+5.10%)
Mar 25, 2020 19.60 20.22 19.31 19.42 5,323,225 -0.03(-0.15%)
Mar 24, 2020 18.02 19.58 17.82 19.45 5,244,233 +2.17(+12.56%)
Mar 23, 2020 17.58 17.96 16.87 17.28 4,383,092 -0.36(-2.04%)
Mar 20, 2020 18.29 18.65 17.52 17.64 3,491,600 -0.53(-2.92%)
Mar 19, 2020 18.19 18.68 17.39 18.17 6,661,703 -0.19(-1.03%)
Mar 18, 2020 16.96 18.45 16.77 18.36 6,541,131 -0.16(-0.86%)
Mar 17, 2020 18.44 19.28 17.34 18.52 5,958,860 +0.03(+0.16%)
Mar 16, 2020 16.79 19.82 15.20 18.49 7,228,807 -1.81(-8.92%)
Mar 13, 2020 20.13 20.58 18.64 20.30 4,838,000 +1.10(+5.73%)
Mar 12, 2020 19.11 19.66 17.79 19.20 5,657,516 -1.09(-5.37%)
Mar 11, 2020 20.83 20.88 20.00 20.29 4,769,432 -1.06(-4.96%)
Mar 10, 2020 20.39 21.38 20.12 21.35 6,641,214 +1.41(+7.07%)
Mar 09, 2020 20.37 20.60 19.71 19.94 3,926,494 -1.44(-6.74%)
Mar 06, 2020 20.92 21.46 20.85 21.38 3,199,000 -0.21(-0.97%)
Mar 05, 2020 22.00 22.25 21.39 21.59 3,698,002 -0.98(-4.34%)
Mar 04, 2020 22.00 22.59 21.66 22.57 3,614,331 +0.78(+3.58%)
Mar 03, 2020 21.84 22.67 21.48 21.79 5,379,915 -0.09(-0.41%)
Mar 02, 2020 21.24 21.89 20.86 21.88 5,470,221 +0.66(+3.11%)
Feb 28, 2020 20.95 21.49 20.70 21.22 7,063,800 -0.52(-2.39%)
Feb 27, 2020 22.02 22.62 21.54 21.74 5,565,262 -0.64(-2.86%)
Feb 26, 2020 22.81 22.81 22.01 22.38 5,739,385 -0.27(-1.19%)
Feb 25, 2020 23.37 23.40 22.40 22.65 3,699,963 -0.64(-2.75%)
Feb 24, 2020 23.67 23.71 23.27 23.29 4,400,575 -0.85(-3.52%)
Feb 21, 2020 24.26 24.49 24.11 24.14 2,929,900 -0.18(-0.74%)
Feb 20, 2020 23.97 24.38 23.95 24.32 2,926,912 +0.32(+1.33%)
Feb 19, 2020 24.13 24.35 23.87 24.00 3,052,709 -0.07(-0.29%)
Feb 18, 2020 24.12 24.27 23.95 24.07 2,813,637 -0.17(-0.70%)
Feb 14, 2020 24.92 24.95 24.20 24.24 6,793,300 -0.70(-2.81%)
Feb 13, 2020 24.16 24.97 24.01 24.94 5,018,052 +0.51(+2.09%)
Feb 12, 2020 24.59 24.97 24.35 24.43 3,729,662 -0.04(-0.16%)
Feb 11, 2020 24.44 24.62 24.25 24.47 4,263,530 +0.29(+1.20%)
Feb 10, 2020 23.67 24.33 23.63 24.18 4,878,280 +0.42(+1.77%)
Feb 07, 2020 23.13 23.88 23.12 23.76 6,273,800 +0.64(+2.77%)
Feb 06, 2020 23.37 23.43 23.11 23.12 4,738,526 -0.23(-0.99%)
Feb 05, 2020 23.56 23.64 23.27 23.35 4,900,295 +0.01(+0.04%)
Feb 04, 2020 23.51 23.57 23.16 23.34 4,932,047 +0.19(+0.82%)
Feb 03, 2020 22.89 23.31 22.82 23.15 5,588,211 +0.21(+0.92%)
Jan 31, 2020 22.75 23.04 22.38 22.94 6,329,400 +0.02(+0.09%)
Jan 30, 2020 22.51 22.99 22.40 22.92 4,234,465 +0.16(+0.70%)
Jan 29, 2020 23.36 23.46 22.71 22.76 4,582,782 -0.50(-2.15%)
Jan 28, 2020 22.73 23.92 22.67 23.26 10,404,802 -1.21(-4.94%)
Jan 27, 2020 24.21 24.68 23.78 24.47 8,705,903 -0.11(-0.45%)
Jan 24, 2020 24.57 24.69 24.41 24.58 3,254,400 +0.09(+0.37%)
Jan 23, 2020 24.39 24.57 24.09 24.49 2,025,055 +0.07(+0.29%)
Jan 22, 2020 24.59 24.70 24.37 24.42 2,453,976 -0.10(-0.41%)
Jan 21, 2020 24.63 24.76 24.51 24.52 3,497,086 -0.18(-0.73%)
Jan 17, 2020 24.99 25.00 24.49 24.70 3,974,100 -0.20(-0.80%)
Jan 16, 2020 24.66 24.94 24.60 24.90 2,135,977 +0.42(+1.72%)
Jan 15, 2020 24.47 24.62 24.35 24.48 1,277,276 +0.02(+0.08%)
Jan 14, 2020 24.48 24.54 24.34 24.46 2,006,200 -0.08(-0.33%)
Jan 13, 2020 24.29 24.61 24.14 24.54 1,752,907 +0.38(+1.57%)
Jan 10, 2020 24.37 24.39 24.06 24.16 1,714,100 -0.21(-0.86%)
Jan 09, 2020 24.23 24.38 24.05 24.37 2,349,439 +0.26(+1.08%)
Jan 08, 2020 24.13 24.32 24.02 24.11 2,143,028 -0.08(-0.33%)
Jan 07, 2020 24.40 24.40 24.06 24.19 1,909,726 -0.10(-0.41%)
Jan 06, 2020 24.16 24.41 24.14 24.29 4,141,072 -0.05(-0.21%)
Jan 03, 2020 24.26 24.51 24.17 24.34 3,041,800 -0.37(-1.50%)
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.