Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.21 26.69 26.08 26.40 34,564,564 -0.02(-0.09%)
Mar 30, 2020 25.12 26.57 25.12 26.43 35,121,272 +1.43(+5.73%)
Mar 27, 2020 24.91 25.67 24.80 24.99 44,912,796 -0.69(-2.68%)
Mar 26, 2020 24.18 25.88 24.17 25.68 50,763,296 +1.62(+6.72%)
Mar 25, 2020 23.86 24.85 23.46 24.06 52,305,712 +0.04(+0.17%)
Mar 24, 2020 23.87 24.31 23.38 24.02 52,133,004 +0.98(+4.25%)
Mar 23, 2020 23.26 23.93 22.55 23.04 61,984,372 -0.42(-1.79%)
Mar 20, 2020 24.49 24.81 23.38 23.47 61,567,024 -1.14(-4.64%)
Mar 19, 2020 26.06 26.09 24.27 24.61 70,151,472 -1.57(-6.00%)
Mar 18, 2020 24.89 26.38 24.52 26.18 51,461,604 +0.16(+0.62%)
Mar 17, 2020 25.59 26.41 24.74 26.01 63,587,656 +1.60(+6.56%)
Mar 16, 2020 24.22 26.11 23.98 24.41 59,803,016 -2.05(-7.73%)
Mar 13, 2020 25.29 26.60 24.45 26.46 71,025,904 +2.18(+8.96%)
Mar 12, 2020 24.65 25.88 24.27 24.28 73,571,344 -1.74(-6.68%)
Mar 11, 2020 27.31 27.40 25.61 26.02 76,681,928 -1.96(-7.00%)
Mar 10, 2020 27.96 28.04 26.70 27.98 47,560,004 +0.67(+2.46%)
Mar 09, 2020 27.06 28.06 26.82 27.31 50,643,616 -1.02(-3.60%)
Mar 06, 2020 28.07 28.45 27.60 28.33 48,010,328 -0.36(-1.24%)
Mar 05, 2020 28.84 29.26 28.43 28.68 41,162,628 -0.76(-2.58%)
Mar 04, 2020 28.39 29.49 28.27 29.44 45,401,808 +1.70(+6.12%)
Mar 03, 2020 28.46 28.94 27.39 27.74 54,152,304 -0.47(-1.66%)
Mar 02, 2020 27.43 28.27 27.05 28.21 49,286,072 +1.18(+4.37%)
Feb 28, 2020 27.09 27.45 26.31 27.03 77,499,376 -0.55(-1.99%)
Feb 27, 2020 27.86 28.88 27.58 27.58 64,999,440 -0.50(-1.79%)
Feb 26, 2020 27.70 28.48 27.52 28.08 56,207,896 +0.64(+2.33%)
Feb 25, 2020 28.05 28.10 27.27 27.45 49,111,680 -0.60(-2.13%)
Feb 24, 2020 28.34 28.63 27.99 28.04 44,527,764 -0.85(-2.94%)
Feb 21, 2020 28.93 28.97 28.74 28.89 38,033,196 -0.11(-0.36%)
Feb 20, 2020 28.88 29.17 28.64 29.00 50,374,024 -0.31(-1.05%)
Feb 19, 2020 29.44 29.52 29.29 29.31 20,813,156 -0.01(-0.03%)
Feb 18, 2020 29.56 29.66 29.34 29.31 21,110,288 -0.22(-0.74%)
Feb 14, 2020 29.90 29.96 29.46 29.53 24,639,938 -0.34(-1.14%)
Feb 13, 2020 30.40 30.40 29.83 29.87 25,917,554 -0.66(-2.15%)
Feb 12, 2020 30.81 30.89 30.51 30.53 26,904,824 -0.28(-0.92%)
Feb 11, 2020 30.65 30.84 30.54 30.81 18,796,160 +0.23(+0.74%)
Feb 10, 2020 30.91 30.91 30.51 30.58 23,456,428 -0.19(-0.63%)
Feb 07, 2020 31.03 31.06 30.68 30.78 25,691,900 -0.17(-0.55%)
Feb 06, 2020 31.09 31.14 30.76 30.95 24,682,686 +0.07(+0.24%)
Feb 05, 2020 30.62 31.20 30.59 30.87 34,535,776 +0.39(+1.27%)
Feb 04, 2020 30.80 30.93 30.44 30.49 36,537,388 +0.15(+0.48%)
Feb 03, 2020 30.30 30.77 30.17 30.34 24,486,542 +0.22(+0.73%)
Jan 31, 2020 29.88 30.29 29.85 30.12 39,755,968 +0.14(+0.46%)
Jan 30, 2020 30.01 30.07 29.68 29.98 37,901,140 -0.19(-0.64%)
Jan 29, 2020 30.52 30.73 30.07 30.18 40,480,840 -0.36(-1.18%)
Jan 28, 2020 31.48 31.62 30.39 30.54 83,169,608 -1.62(-5.03%)
Jan 27, 2020 31.56 32.37 31.43 32.16 37,865,904 +0.27(+0.85%)
Jan 24, 2020 32.78 32.81 31.74 31.88 40,456,752 -0.71(-2.19%)
Jan 23, 2020 32.18 32.69 32.13 32.60 32,168,312 +0.42(+1.29%)
Jan 22, 2020 32.28 32.36 32.00 32.18 21,444,122 -0.12(-0.37%)
Jan 21, 2020 32.33 32.56 32.18 32.30 27,387,548 -0.14(-0.42%)
Jan 17, 2020 32.48 32.67 32.36 32.44 27,352,080 -0.08(-0.25%)
Jan 16, 2020 32.66 32.66 32.28 32.52 19,211,494 -0.05(-0.15%)
Jan 15, 2020 32.18 32.73 32.16 32.56 28,346,462 +0.48(+1.50%)
Jan 14, 2020 31.57 32.09 31.47 32.08 24,787,122 +0.53(+1.67%)
Jan 13, 2020 31.72 31.84 31.40 31.56 18,238,512 -0.06(-0.20%)
Jan 10, 2020 31.21 31.73 31.20 31.62 25,543,568 +0.48(+1.54%)
Jan 09, 2020 31.44 31.44 31.06 31.14 26,034,508 -0.14(-0.44%)
Jan 08, 2020 31.04 31.40 31.03 31.28 19,436,508 +0.25(+0.80%)
Jan 07, 2020 31.32 31.33 30.97 31.03 23,832,566 -0.10(-0.33%)
Jan 06, 2020 31.08 31.23 30.99 31.13 18,688,246 -0.04(-0.13%)
Jan 03, 2020 31.00 31.42 30.96 31.17 17,684,834 -0.17(-0.54%)
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.