Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.29 23.64 22.05 23.57 4,632,084 +1.09(+4.85%)
Mar 30, 2020 22.19 22.54 21.76 22.48 4,538,261 +0.32(+1.46%)
Mar 27, 2020 21.95 22.83 21.75 22.16 2,610,265 -0.36(-1.61%)
Mar 26, 2020 22.03 23.08 21.91 22.52 3,710,708 +0.78(+3.58%)
Mar 25, 2020 20.43 22.51 20.16 21.74 4,279,405 +1.52(+7.50%)
Mar 24, 2020 19.20 20.24 19.14 20.22 3,070,595 +1.79(+9.70%)
Mar 23, 2020 20.45 20.66 18.26 18.44 4,703,829 -2.27(-10.98%)
Mar 20, 2020 21.89 22.29 20.66 20.71 3,149,238 -1.00(-4.60%)
Mar 19, 2020 20.56 21.80 20.30 21.71 3,829,408 +0.91(+4.35%)
Mar 18, 2020 20.90 21.87 20.22 20.80 4,115,300 -1.01(-4.63%)
Mar 17, 2020 21.08 22.70 20.91 21.81 4,527,376 +0.93(+4.48%)
Mar 16, 2020 21.34 22.63 20.39 20.88 4,155,340 -2.58(-11.02%)
Mar 13, 2020 21.85 23.47 21.15 23.46 3,437,881 +3.06(+14.98%)
Mar 12, 2020 22.17 22.17 20.24 20.40 4,180,373 -2.97(-12.71%)
Mar 11, 2020 24.11 24.14 23.20 23.38 3,317,612 -1.06(-4.36%)
Mar 10, 2020 23.91 24.52 23.51 24.44 4,631,716 +1.06(+4.55%)
Mar 09, 2020 24.42 25.01 23.23 23.38 4,512,685 -2.42(-9.39%)
Mar 06, 2020 25.47 25.86 25.19 25.80 2,422,970 -0.12(-0.45%)
Mar 05, 2020 25.89 26.44 25.71 25.91 2,805,118 -0.43(-1.62%)
Mar 04, 2020 25.97 26.37 25.91 26.34 2,158,021 +0.72(+2.79%)
Mar 03, 2020 25.88 26.05 25.52 25.63 3,419,569 -0.16(-0.60%)
Mar 02, 2020 24.64 25.84 24.43 25.78 3,138,406 +1.20(+4.89%)
Feb 28, 2020 24.88 25.09 24.27 24.58 3,866,399 -0.70(-2.76%)
Feb 27, 2020 25.78 25.91 25.28 25.28 3,479,539 -0.72(-2.75%)
Feb 26, 2020 26.11 26.41 25.97 25.99 6,098,375 -0.23(-0.89%)
Feb 25, 2020 26.73 26.77 26.12 26.23 3,325,314 -0.45(-1.68%)
Feb 24, 2020 26.60 26.88 26.54 26.67 2,255,677 -0.40(-1.47%)
Feb 21, 2020 27.10 27.26 27.02 27.07 5,173,114 -0.08(-0.31%)
Feb 20, 2020 27.14 27.30 27.11 27.16 1,242,157 -0.11(-0.41%)
Feb 19, 2020 27.31 27.31 27.13 27.27 1,241,832 +0.00(+0.00%)
Feb 18, 2020 26.85 27.29 26.84 27.27 1,549,019 +0.35(+1.30%)
Feb 14, 2020 26.83 26.93 26.74 26.92 859,420 +0.10(+0.37%)
Feb 13, 2020 26.89 26.91 26.77 26.82 1,662,582 -0.14(-0.51%)
Feb 12, 2020 26.77 26.98 26.71 26.96 1,095,440 +0.19(+0.70%)
Feb 11, 2020 26.92 26.99 26.76 26.77 1,605,158 -0.09(-0.35%)
Feb 10, 2020 26.77 26.89 26.62 26.86 1,183,649 +0.09(+0.35%)
Feb 07, 2020 26.76 26.79 26.67 26.77 1,137,176 -0.02(-0.06%)
Feb 06, 2020 26.41 26.98 26.40 26.79 1,629,823 +0.50(+1.92%)
Feb 05, 2020 26.25 26.30 26.17 26.28 997,374 +0.11(+0.40%)
Feb 04, 2020 26.14 26.26 26.07 26.18 986,697 +0.17(+0.66%)
Feb 03, 2020 26.26 26.28 25.99 26.00 1,119,596 -0.12(-0.47%)
Jan 31, 2020 26.34 26.34 26.04 26.13 1,501,144 -0.27(-1.03%)
Jan 30, 2020 26.22 26.41 26.16 26.40 1,312,714 +0.04(+0.17%)
Jan 29, 2020 26.58 26.65 26.34 26.35 1,245,964 -0.24(-0.92%)
Jan 28, 2020 26.36 26.61 26.36 26.60 852,645 +0.24(+0.93%)
Jan 27, 2020 26.11 26.44 26.11 26.35 1,165,253 +0.01(+0.04%)
Jan 24, 2020 26.46 26.56 26.28 26.34 994,510 -0.07(-0.27%)
Jan 23, 2020 26.23 26.42 26.20 26.41 1,175,214 +0.17(+0.66%)
Jan 22, 2020 26.26 26.38 26.21 26.24 877,090 +0.03(+0.11%)
Jan 21, 2020 26.37 26.37 26.13 26.21 1,268,477 -0.12(-0.46%)
Jan 17, 2020 26.16 26.36 26.16 26.34 1,012,005 +0.17(+0.64%)
Jan 16, 2020 26.01 26.18 25.91 26.17 1,074,841 +0.21(+0.79%)
Jan 15, 2020 25.90 26.11 25.89 25.96 1,214,415 +0.11(+0.41%)
Jan 14, 2020 25.90 25.92 25.83 25.86 947,025 -0.04(-0.15%)
Jan 13, 2020 25.82 25.90 25.73 25.90 1,313,398 +0.17(+0.67%)
Jan 10, 2020 25.66 25.78 25.59 25.73 1,727,317 +0.11(+0.43%)
Jan 09, 2020 25.79 25.86 25.58 25.62 1,130,448 -0.18(-0.71%)
Jan 08, 2020 25.80 26.00 25.78 25.80 1,160,738 +0.02(+0.09%)
Jan 07, 2020 25.79 25.85 25.63 25.78 1,233,059 +0.02(+0.09%)
Jan 06, 2020 25.50 25.77 25.49 25.75 2,013,712 +0.27(+1.04%)
Jan 03, 2020 25.42 25.52 25.30 25.49 1,518,820 +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.