Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.17 26.47 25.06 25.54 41,445,500 -1.09(-4.08%)
Mar 30, 2020 27.02 27.12 25.71 26.62 46,325,136 -0.32(-1.19%)
Mar 27, 2020 26.71 27.84 25.88 26.94 43,763,576 -0.55(-2.01%)
Mar 26, 2020 26.01 27.93 25.88 27.50 51,151,588 +1.72(+6.66%)
Mar 25, 2020 25.81 26.96 24.71 25.78 59,933,636 +0.04(+0.17%)
Mar 24, 2020 23.99 25.96 23.43 25.73 54,626,272 +3.27(+14.53%)
Mar 23, 2020 23.37 23.91 22.34 22.47 52,876,312 -1.11(-4.72%)
Mar 20, 2020 25.52 25.58 23.30 23.58 83,065,808 -1.59(-6.33%)
Mar 19, 2020 24.61 25.90 23.39 25.17 59,693,504 +0.15(+0.60%)
Mar 18, 2020 24.65 25.71 23.94 25.02 58,293,020 -1.34(-5.10%)
Mar 17, 2020 24.59 27.25 23.04 26.37 65,285,352 +2.79(+11.81%)
Mar 16, 2020 23.44 26.01 23.40 23.58 64,573,748 -3.91(-14.21%)
Mar 13, 2020 26.83 28.26 24.71 27.49 88,066,576 +3.51(+14.62%)
Mar 12, 2020 26.53 27.46 23.98 23.98 76,734,072 -4.79(-16.64%)
Mar 11, 2020 30.30 30.50 28.48 28.77 50,316,588 -2.45(-7.84%)
Mar 10, 2020 30.82 31.22 28.72 31.22 45,021,436 +2.15(+7.41%)
Mar 09, 2020 30.01 30.67 28.67 29.06 59,856,464 -3.94(-11.94%)
Mar 06, 2020 32.92 33.53 32.32 33.00 63,793,580 -1.61(-4.65%)
Mar 05, 2020 35.59 35.60 34.32 34.62 50,593,964 -2.22(-6.04%)
Mar 04, 2020 36.49 36.87 35.56 36.84 38,070,672 +0.77(+2.15%)
Mar 03, 2020 37.43 38.17 35.62 36.07 50,662,292 -1.54(-4.09%)
Mar 02, 2020 36.47 37.62 35.11 37.60 49,696,464 +1.25(+3.45%)
Feb 28, 2020 36.76 37.26 35.37 36.35 80,587,064 -1.44(-3.81%)
Feb 27, 2020 38.55 39.43 37.76 37.79 46,269,484 -1.49(-3.78%)
Feb 26, 2020 40.47 40.62 39.27 39.28 30,761,064 -0.87(-2.17%)
Feb 25, 2020 41.19 41.53 40.01 40.15 34,957,264 -1.13(-2.74%)
Feb 24, 2020 41.45 41.78 41.16 41.28 25,917,170 -1.17(-2.75%)
Feb 21, 2020 42.25 42.58 41.91 42.45 24,418,972 +0.32(+0.76%)
Feb 20, 2020 41.82 42.19 41.54 42.13 17,936,466 +0.22(+0.53%)
Feb 19, 2020 42.05 42.13 41.80 41.90 17,527,196 +0.09(+0.21%)
Feb 18, 2020 42.69 42.82 41.40 41.81 25,201,382 -1.09(-2.55%)
Feb 14, 2020 42.84 42.99 42.49 42.91 17,448,320 +0.09(+0.21%)
Feb 13, 2020 42.37 42.86 42.31 42.82 14,051,771 +0.29(+0.69%)
Feb 12, 2020 42.91 43.15 42.50 42.53 18,717,348 -0.18(-0.42%)
Feb 11, 2020 42.78 43.02 42.66 42.70 15,377,668 +0.20(+0.46%)
Feb 10, 2020 42.42 42.59 42.20 42.51 20,365,566 -0.06(-0.15%)
Feb 07, 2020 42.47 42.71 42.25 42.57 14,805,500 -0.12(-0.29%)
Feb 06, 2020 43.10 43.16 42.58 42.69 20,518,756 +0.16(+0.38%)
Feb 05, 2020 42.17 42.61 42.07 42.53 22,874,432 +0.92(+2.22%)
Feb 04, 2020 42.00 42.12 41.60 41.61 17,002,956 +0.12(+0.30%)
Feb 03, 2020 41.59 42.02 41.41 41.49 17,571,792 +0.16(+0.38%)
Jan 31, 2020 41.75 41.78 41.16 41.33 26,214,288 -0.85(-2.02%)
Jan 30, 2020 41.53 42.22 41.42 42.18 16,762,096 +0.56(+1.35%)
Jan 29, 2020 41.75 42.17 41.61 41.62 18,361,310 -0.09(-0.21%)
Jan 28, 2020 41.83 42.08 41.63 41.71 18,934,512 +0.24(+0.57%)
Jan 27, 2020 41.28 41.75 41.15 41.47 20,617,734 -0.41(-0.99%)
Jan 24, 2020 42.43 42.45 41.54 41.88 24,123,542 -0.57(-1.35%)
Jan 23, 2020 42.60 42.66 42.24 42.46 19,643,506 -0.30(-0.70%)
Jan 22, 2020 43.17 43.22 42.52 42.75 23,131,018 -0.33(-0.78%)
Jan 21, 2020 43.22 43.92 42.97 43.09 35,045,376 -0.21(-0.49%)
Jan 17, 2020 43.47 43.51 42.73 43.30 33,697,724 -0.06(-0.14%)
Jan 16, 2020 42.67 43.42 42.12 43.36 42,041,348 +0.82(+1.92%)
Jan 15, 2020 42.99 43.00 42.24 42.54 53,517,520 -0.86(-1.99%)
Jan 14, 2020 44.23 44.67 43.36 43.41 64,362,684 -2.47(-5.39%)
Jan 13, 2020 46.22 46.22 45.63 45.88 28,619,010 -0.34(-0.74%)
Jan 10, 2020 46.48 46.58 46.21 46.22 15,649,364 -0.20(-0.44%)
Jan 09, 2020 46.84 46.84 46.21 46.43 23,644,002 -0.08(-0.17%)
Jan 08, 2020 46.52 46.95 46.48 46.51 18,837,600 +0.14(+0.30%)
Jan 07, 2020 46.71 46.71 46.20 46.36 15,081,939 -0.39(-0.83%)
Jan 06, 2020 46.44 46.84 46.42 46.75 14,992,708 -0.28(-0.60%)
Jan 03, 2020 46.76 47.21 46.58 47.03 17,729,092 -0.29(-0.61%)
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.