Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.20 22.49 20.97 22.42 4,869,406 +1.04(+4.85%)
Mar 30, 2020 21.10 21.44 20.70 21.38 4,770,776 +0.31(+1.46%)
Mar 27, 2020 20.88 21.71 20.69 21.08 2,744,000 -0.35(-1.61%)
Mar 26, 2020 20.96 21.95 20.84 21.42 3,900,823 +0.74(+3.58%)
Mar 25, 2020 19.43 21.42 19.18 20.68 4,498,657 +1.44(+7.50%)
Mar 24, 2020 18.27 19.25 18.21 19.24 3,227,915 +1.70(+9.70%)
Mar 23, 2020 19.45 19.66 17.37 17.54 4,944,827 -2.16(-10.98%)
Mar 20, 2020 20.82 21.20 19.66 19.70 3,310,587 -0.95(-4.60%)
Mar 19, 2020 19.56 20.74 19.32 20.65 4,025,606 +0.86(+4.35%)
Mar 18, 2020 19.88 20.80 19.24 19.79 4,326,145 -0.96(-4.63%)
Mar 17, 2020 20.06 21.60 19.89 20.75 4,759,333 +0.89(+4.48%)
Mar 16, 2020 20.30 21.53 19.40 19.86 4,368,237 -2.46(-11.02%)
Mar 13, 2020 20.79 22.32 20.12 22.32 3,614,018 +2.91(+14.98%)
Mar 12, 2020 21.09 21.09 19.26 19.41 4,394,553 -2.83(-12.71%)
Mar 11, 2020 22.93 22.96 22.07 22.24 3,487,589 -1.01(-4.36%)
Mar 10, 2020 22.74 23.32 22.36 23.25 4,869,020 +1.01(+4.55%)
Mar 09, 2020 23.23 23.79 22.09 22.24 4,743,890 -2.30(-9.39%)
Mar 06, 2020 24.23 24.60 23.97 24.54 2,547,110 -0.11(-0.45%)
Mar 05, 2020 24.63 25.15 24.46 24.65 2,948,838 -0.41(-1.62%)
Mar 04, 2020 24.70 25.09 24.65 25.06 2,268,586 +0.68(+2.79%)
Mar 03, 2020 24.62 24.78 24.27 24.38 3,594,769 -0.15(-0.60%)
Mar 02, 2020 23.44 24.58 23.24 24.53 3,299,201 +1.14(+4.90%)
Feb 28, 2020 23.67 23.87 23.09 23.38 4,064,492 -0.66(-2.76%)
Feb 27, 2020 24.53 24.65 24.05 24.05 3,657,812 -0.68(-2.75%)
Feb 26, 2020 24.84 25.12 24.70 24.73 6,410,824 -0.22(-0.89%)
Feb 25, 2020 25.43 25.47 24.85 24.95 3,495,685 -0.43(-1.68%)
Feb 24, 2020 25.31 25.57 25.24 25.37 2,371,246 -0.38(-1.47%)
Feb 21, 2020 25.78 25.93 25.70 25.75 5,438,157 -0.08(-0.31%)
Feb 20, 2020 25.82 25.97 25.79 25.83 1,305,798 -0.11(-0.41%)
Feb 19, 2020 25.98 25.98 25.81 25.94 1,305,457 +0.00(+0.00%)
Feb 18, 2020 25.54 25.96 25.53 25.94 1,628,383 +0.33(+1.30%)
Feb 14, 2020 25.52 25.62 25.43 25.61 903,452 +0.09(+0.37%)
Feb 13, 2020 25.57 25.60 25.46 25.51 1,747,764 -0.13(-0.51%)
Feb 12, 2020 25.47 25.66 25.41 25.64 1,151,565 +0.18(+0.70%)
Feb 11, 2020 25.61 25.68 25.45 25.46 1,687,398 -0.09(-0.35%)
Feb 10, 2020 25.46 25.57 25.32 25.55 1,244,293 +0.09(+0.35%)
Feb 07, 2020 25.46 25.48 25.37 25.46 1,195,439 -0.02(-0.06%)
Feb 06, 2020 25.12 25.66 25.11 25.48 1,713,326 +0.48(+1.92%)
Feb 05, 2020 24.97 25.02 24.89 25.00 1,048,474 +0.10(+0.40%)
Feb 04, 2020 24.87 24.98 24.80 24.90 1,037,250 +0.16(+0.66%)
Feb 03, 2020 24.98 24.99 24.73 24.74 1,176,958 -0.12(-0.47%)
Jan 31, 2020 25.06 25.06 24.77 24.85 1,578,055 -0.26(-1.03%)
Jan 30, 2020 24.94 25.12 24.88 25.11 1,379,970 +0.04(+0.17%)
Jan 29, 2020 25.28 25.35 25.06 25.07 1,309,801 -0.23(-0.92%)
Jan 28, 2020 25.07 25.32 25.07 25.30 896,330 +0.23(+0.93%)
Jan 27, 2020 24.84 25.15 24.84 25.07 1,224,954 +0.01(+0.04%)
Jan 24, 2020 25.17 25.27 24.99 25.06 1,045,464 -0.07(-0.27%)
Jan 23, 2020 24.95 25.14 24.92 25.13 1,235,426 +0.16(+0.65%)
Jan 22, 2020 24.98 25.10 24.94 24.96 922,027 +0.03(+0.11%)
Jan 21, 2020 25.08 25.08 24.86 24.94 1,333,467 -0.12(-0.46%)
Jan 17, 2020 24.88 25.07 24.88 25.05 1,063,855 +0.16(+0.64%)
Jan 16, 2020 24.74 24.90 24.65 24.89 1,129,910 +0.20(+0.79%)
Jan 15, 2020 24.64 24.84 24.63 24.70 1,276,636 +0.10(+0.41%)
Jan 14, 2020 24.64 24.66 24.57 24.60 995,545 -0.04(-0.15%)
Jan 13, 2020 24.56 24.64 24.48 24.64 1,380,689 +0.16(+0.67%)
Jan 10, 2020 24.41 24.53 24.34 24.47 1,815,816 +0.11(+0.43%)
Jan 09, 2020 24.54 24.60 24.34 24.37 1,188,366 -0.17(-0.71%)
Jan 08, 2020 24.54 24.74 24.53 24.54 1,220,208 +0.02(+0.09%)
Jan 07, 2020 24.53 24.59 24.38 24.52 1,296,235 +0.02(+0.09%)
Jan 06, 2020 24.26 24.51 24.25 24.50 2,116,884 +0.25(+1.04%)
Jan 03, 2020 24.18 24.28 24.07 24.25 1,596,636 +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.