Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.82 23.14 21.58 23.07 4,732,399 +1.07(+4.85%)
Mar 30, 2020 21.71 22.07 21.30 22.00 4,636,544 +0.32(+1.46%)
Mar 27, 2020 21.48 22.34 21.29 21.69 2,666,794 -0.36(-1.61%)
Mar 26, 2020 21.56 22.59 21.44 22.04 3,791,069 +0.76(+3.58%)
Mar 25, 2020 19.99 22.04 19.73 21.28 4,372,082 +1.48(+7.50%)
Mar 24, 2020 18.80 19.81 18.73 19.80 3,137,094 +1.75(+9.70%)
Mar 23, 2020 20.02 20.22 17.88 18.04 4,805,697 -2.22(-10.98%)
Mar 20, 2020 21.42 21.82 20.22 20.27 3,217,439 -0.98(-4.60%)
Mar 19, 2020 20.13 21.34 19.87 21.25 3,912,340 +0.89(+4.35%)
Mar 18, 2020 20.46 21.40 19.80 20.36 4,204,423 -0.99(-4.63%)
Mar 17, 2020 20.64 22.22 20.47 21.35 4,625,423 +0.91(+4.48%)
Mar 16, 2020 20.89 22.15 19.96 20.43 4,245,331 -2.53(-11.02%)
Mar 13, 2020 21.39 22.97 20.70 22.96 3,512,333 +2.99(+14.98%)
Mar 12, 2020 21.70 21.70 19.81 19.97 4,270,905 -2.91(-12.71%)
Mar 11, 2020 23.60 23.63 22.71 22.88 3,389,460 -1.04(-4.36%)
Mar 10, 2020 23.40 24.00 23.01 23.92 4,732,023 +1.04(+4.55%)
Mar 09, 2020 23.90 24.48 22.73 22.88 4,610,414 -2.37(-9.39%)
Mar 06, 2020 24.93 25.31 24.66 25.25 2,475,443 -0.11(-0.45%)
Mar 05, 2020 25.34 25.88 25.16 25.37 2,865,868 -0.42(-1.62%)
Mar 04, 2020 25.42 25.82 25.36 25.78 2,204,756 +0.70(+2.79%)
Mar 03, 2020 25.33 25.50 24.97 25.08 3,493,625 -0.15(-0.60%)
Mar 02, 2020 24.12 25.29 23.91 25.24 3,206,373 +1.18(+4.89%)
Feb 28, 2020 24.36 24.56 23.76 24.06 3,950,131 -0.68(-2.76%)
Feb 27, 2020 25.24 25.37 24.74 24.74 3,554,893 -0.70(-2.75%)
Feb 26, 2020 25.56 25.85 25.42 25.44 6,230,445 -0.23(-0.89%)
Feb 25, 2020 26.16 26.21 25.57 25.67 3,397,329 -0.44(-1.68%)
Feb 24, 2020 26.04 26.31 25.97 26.11 2,304,528 -0.39(-1.47%)
Feb 21, 2020 26.52 26.68 26.45 26.50 5,285,146 -0.08(-0.31%)
Feb 20, 2020 26.56 26.72 26.53 26.58 1,269,057 -0.11(-0.41%)
Feb 19, 2020 26.73 26.73 26.56 26.69 1,268,726 +0.00(+0.00%)
Feb 18, 2020 26.28 26.71 26.27 26.69 1,582,566 +0.34(+1.30%)
Feb 14, 2020 26.26 26.36 26.17 26.35 878,032 +0.10(+0.37%)
Feb 13, 2020 26.32 26.34 26.20 26.25 1,698,588 -0.14(-0.51%)
Feb 12, 2020 26.21 26.40 26.15 26.39 1,119,164 +0.18(+0.70%)
Feb 11, 2020 26.35 26.42 26.19 26.20 1,639,921 -0.09(-0.35%)
Feb 10, 2020 26.20 26.32 26.05 26.29 1,209,283 +0.09(+0.35%)
Feb 07, 2020 26.20 26.22 26.10 26.20 1,161,803 -0.02(-0.06%)
Feb 06, 2020 25.85 26.41 25.84 26.22 1,665,119 +0.49(+1.92%)
Feb 05, 2020 25.70 25.74 25.61 25.72 1,018,974 +0.10(+0.40%)
Feb 04, 2020 25.59 25.70 25.52 25.62 1,008,065 +0.17(+0.66%)
Feb 03, 2020 25.70 25.72 25.44 25.45 1,143,843 -0.12(-0.47%)
Jan 31, 2020 25.78 25.78 25.48 25.57 1,533,654 -0.27(-1.03%)
Jan 30, 2020 25.66 25.85 25.60 25.84 1,341,143 +0.04(+0.17%)
Jan 29, 2020 26.02 26.08 25.78 25.79 1,272,947 -0.24(-0.92%)
Jan 28, 2020 25.80 26.05 25.80 26.03 871,111 +0.24(+0.93%)
Jan 27, 2020 25.56 25.88 25.56 25.79 1,190,488 +0.01(+0.04%)
Jan 24, 2020 25.90 26.00 25.72 25.78 1,016,048 -0.07(-0.27%)
Jan 23, 2020 25.67 25.86 25.65 25.85 1,200,665 +0.17(+0.65%)
Jan 22, 2020 25.71 25.82 25.66 25.69 896,084 +0.03(+0.11%)
Jan 21, 2020 25.81 25.81 25.58 25.66 1,295,948 -0.12(-0.46%)
Jan 17, 2020 25.60 25.80 25.60 25.78 1,033,922 +0.16(+0.64%)
Jan 16, 2020 25.46 25.62 25.37 25.61 1,098,119 +0.20(+0.79%)
Jan 15, 2020 25.35 25.56 25.34 25.41 1,240,715 +0.10(+0.41%)
Jan 14, 2020 25.35 25.37 25.28 25.31 967,534 -0.04(-0.15%)
Jan 13, 2020 25.27 25.35 25.19 25.35 1,341,841 +0.17(+0.67%)
Jan 10, 2020 25.12 25.24 25.05 25.18 1,764,725 +0.11(+0.43%)
Jan 09, 2020 25.25 25.32 25.04 25.07 1,154,930 -0.18(-0.71%)
Jan 08, 2020 25.25 25.45 25.24 25.25 1,185,876 +0.02(+0.09%)
Jan 07, 2020 25.24 25.30 25.08 25.23 1,259,763 +0.02(+0.09%)
Jan 06, 2020 24.96 25.22 24.95 25.21 2,057,322 +0.26(+1.04%)
Jan 03, 2020 24.88 24.98 24.77 24.95 1,551,712 +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.