Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.35 18.49 17.91 18.22 17,588,402 -0.23(-1.24%)
Mar 30, 2020 17.84 18.52 17.72 18.45 15,819,497 +0.55(+3.07%)
Mar 27, 2020 17.89 18.38 17.50 17.90 17,578,286 -0.72(-3.89%)
Mar 26, 2020 18.16 18.80 17.75 18.62 20,024,464 +0.65(+3.61%)
Mar 25, 2020 17.52 19.26 17.49 17.97 24,086,906 +0.33(+1.86%)
Mar 24, 2020 16.21 17.70 15.74 17.64 23,941,442 +2.49(+16.45%)
Mar 23, 2020 15.71 16.15 14.88 15.15 24,004,698 -0.70(-4.43%)
Mar 20, 2020 17.33 17.54 15.77 15.85 31,020,318 -1.63(-9.34%)
Mar 19, 2020 16.06 17.87 15.51 17.49 19,163,650 +1.28(+7.93%)
Mar 18, 2020 16.11 16.68 15.28 16.20 24,782,772 -1.05(-6.06%)
Mar 17, 2020 15.74 17.46 15.31 17.25 27,748,984 +1.69(+10.89%)
Mar 16, 2020 15.58 16.96 15.12 15.56 35,476,248 -2.86(-15.55%)
Mar 13, 2020 17.96 18.69 17.17 18.42 38,604,916 +1.44(+8.48%)
Mar 12, 2020 17.02 17.93 16.49 16.98 38,552,812 -1.56(-8.40%)
Mar 11, 2020 19.36 19.66 18.46 18.54 34,198,652 -1.45(-7.27%)
Mar 10, 2020 19.81 20.08 18.87 19.99 25,896,154 +0.79(+4.12%)
Mar 09, 2020 20.01 20.26 18.94 19.20 26,628,116 -2.50(-11.52%)
Mar 06, 2020 20.96 21.88 20.89 21.70 16,323,255 -0.23(-1.03%)
Mar 05, 2020 22.23 22.44 21.82 21.92 15,396,090 -0.97(-4.22%)
Mar 04, 2020 22.21 22.97 22.06 22.89 17,539,930 +0.98(+4.48%)
Mar 03, 2020 22.33 23.22 21.79 21.91 25,546,082 -0.58(-2.60%)
Mar 02, 2020 22.36 22.70 21.93 22.49 33,498,200 +0.10(+0.43%)
Feb 28, 2020 22.27 22.56 21.75 22.40 36,295,220 -0.58(-2.52%)
Feb 27, 2020 23.42 23.98 22.95 22.98 27,353,542 -0.94(-3.93%)
Feb 26, 2020 24.18 24.37 23.73 23.92 21,610,592 -0.08(-0.34%)
Feb 25, 2020 24.81 24.97 23.94 24.00 28,028,616 -0.79(-3.19%)
Feb 24, 2020 24.76 24.96 24.64 24.79 23,668,120 -0.48(-1.89%)
Feb 21, 2020 25.37 25.54 25.23 25.26 12,134,910 -0.28(-1.11%)
Feb 20, 2020 25.43 25.60 25.28 25.55 7,059,781 +0.09(+0.35%)
Feb 19, 2020 25.34 25.48 25.28 25.46 7,090,969 +0.21(+0.83%)
Feb 18, 2020 25.20 25.43 25.08 25.25 8,612,700 -0.03(-0.10%)
Feb 14, 2020 25.30 25.39 25.13 25.27 7,373,843 -0.08(-0.31%)
Feb 13, 2020 25.18 25.39 25.06 25.35 7,692,097 +0.11(+0.45%)
Feb 12, 2020 25.12 25.25 24.92 25.24 8,684,203 +0.31(+1.23%)
Feb 11, 2020 25.08 25.23 24.90 24.93 9,379,194 -0.11(-0.46%)
Feb 10, 2020 24.58 25.06 24.55 25.05 10,343,264 +0.32(+1.30%)
Feb 07, 2020 25.06 25.15 24.66 24.73 9,754,534 -0.14(-0.57%)
Feb 06, 2020 24.93 24.98 24.70 24.87 7,123,496 +0.05(+0.19%)
Feb 05, 2020 25.03 25.03 24.74 24.82 11,333,622 +0.13(+0.51%)
Feb 04, 2020 24.85 24.94 24.63 24.70 9,251,257 +0.21(+0.87%)
Feb 03, 2020 24.51 24.64 24.35 24.48 10,831,759 +0.24(+1.00%)
Jan 31, 2020 24.54 24.57 24.09 24.24 14,639,674 -0.46(-1.85%)
Jan 30, 2020 24.26 24.72 24.25 24.70 10,158,222 +0.08(+0.32%)
Jan 29, 2020 24.37 24.90 24.29 24.62 15,567,860 +0.42(+1.72%)
Jan 28, 2020 24.05 24.33 23.91 24.20 11,504,644 +0.33(+1.40%)
Jan 27, 2020 23.82 24.08 23.69 23.87 11,582,073 -0.49(-1.99%)
Jan 24, 2020 24.35 24.46 24.15 24.36 11,349,219 +0.02(+0.08%)
Jan 23, 2020 23.67 24.36 23.48 24.34 13,756,992 +0.64(+2.72%)
Jan 22, 2020 23.85 23.88 23.57 23.69 13,414,730 -0.07(-0.29%)
Jan 21, 2020 24.05 24.15 23.71 23.76 15,515,821 -0.50(-2.06%)
Jan 17, 2020 23.98 24.51 23.88 24.26 32,897,620 -0.11(-0.44%)
Jan 16, 2020 24.02 24.40 24.02 24.37 22,072,190 +0.56(+2.33%)
Jan 15, 2020 23.66 24.00 23.62 23.81 15,066,101 +0.10(+0.44%)
Jan 14, 2020 23.65 23.92 23.57 23.71 9,709,222 -0.01(-0.04%)
Jan 13, 2020 23.30 23.74 23.23 23.72 11,493,846 +0.42(+1.81%)
Jan 10, 2020 23.41 23.45 23.27 23.30 6,413,064 -0.12(-0.52%)
Jan 09, 2020 23.31 23.42 23.25 23.42 6,784,030 +0.11(+0.49%)
Jan 08, 2020 23.33 23.45 23.20 23.30 9,040,522 +0.12(+0.52%)
Jan 07, 2020 23.09 23.35 22.91 23.18 15,074,128 +0.16(+0.68%)
Jan 06, 2020 22.92 23.10 22.78 23.03 15,363,703 -0.12(-0.52%)
Jan 03, 2020 22.86 23.16 22.75 23.15 10,474,725 -0.10(-0.41%)
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.