Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.32 23.67 22.07 23.60 4,626,274 +1.09(+4.85%)
Mar 30, 2020 22.21 22.57 21.79 22.51 4,532,568 +0.32(+1.46%)
Mar 27, 2020 21.98 22.85 21.77 22.18 2,606,991 -0.36(-1.61%)
Mar 26, 2020 22.06 23.11 21.94 22.55 3,706,053 +0.78(+3.58%)
Mar 25, 2020 20.45 22.54 20.19 21.77 4,274,037 +1.52(+7.50%)
Mar 24, 2020 19.23 20.27 19.16 20.25 3,066,744 +1.79(+9.70%)
Mar 23, 2020 20.47 20.69 18.29 18.46 4,697,929 -2.28(-10.97%)
Mar 20, 2020 21.91 22.32 20.69 20.73 3,145,288 -1.00(-4.60%)
Mar 19, 2020 20.59 21.83 20.33 21.73 3,824,605 +0.91(+4.35%)
Mar 18, 2020 20.93 21.90 20.25 20.83 4,110,137 -1.01(-4.63%)
Mar 17, 2020 21.11 22.73 20.94 21.84 4,521,697 +0.94(+4.48%)
Mar 16, 2020 21.37 22.66 20.42 20.90 4,150,128 -2.59(-11.02%)
Mar 13, 2020 21.88 23.50 21.17 23.49 3,433,568 +3.06(+14.98%)
Mar 12, 2020 22.19 22.19 20.27 20.43 4,175,130 -2.98(-12.71%)
Mar 11, 2020 24.14 24.17 23.23 23.40 3,313,451 -1.07(-4.36%)
Mar 10, 2020 23.94 24.55 23.54 24.47 4,625,906 +1.07(+4.55%)
Mar 09, 2020 24.45 25.04 23.25 23.40 4,507,025 -2.43(-9.39%)
Mar 06, 2020 25.50 25.89 25.23 25.83 2,419,930 -0.12(-0.45%)
Mar 05, 2020 25.93 26.47 25.74 25.95 2,801,600 -0.43(-1.62%)
Mar 04, 2020 26.00 26.41 25.94 26.37 2,155,314 +0.72(+2.79%)
Mar 03, 2020 25.91 26.09 25.55 25.66 3,415,280 -0.16(-0.60%)
Mar 02, 2020 24.67 25.88 24.46 25.81 3,134,469 +1.20(+4.89%)
Feb 28, 2020 24.91 25.12 24.30 24.61 3,861,549 -0.70(-2.76%)
Feb 27, 2020 25.81 25.95 25.31 25.31 3,475,174 -0.72(-2.75%)
Feb 26, 2020 26.15 26.44 26.00 26.02 6,090,726 -0.23(-0.89%)
Feb 25, 2020 26.76 26.81 26.15 26.26 3,321,143 -0.45(-1.68%)
Feb 24, 2020 26.64 26.92 26.57 26.71 2,252,848 -0.40(-1.47%)
Feb 21, 2020 27.13 27.29 27.05 27.11 5,166,626 -0.08(-0.31%)
Feb 20, 2020 27.17 27.33 27.14 27.19 1,240,599 -0.11(-0.41%)
Feb 19, 2020 27.35 27.35 27.17 27.30 1,240,274 +0.00(+0.00%)
Feb 18, 2020 26.88 27.33 26.87 27.30 1,547,076 +0.35(+1.30%)
Feb 14, 2020 26.86 26.96 26.77 26.95 858,342 +0.10(+0.37%)
Feb 13, 2020 26.92 26.94 26.80 26.85 1,660,496 -0.14(-0.51%)
Feb 12, 2020 26.81 27.01 26.75 26.99 1,094,066 +0.19(+0.70%)
Feb 11, 2020 26.95 27.03 26.79 26.80 1,603,145 -0.09(-0.35%)
Feb 10, 2020 26.80 26.92 26.65 26.90 1,182,165 +0.09(+0.35%)
Feb 07, 2020 26.80 26.82 26.70 26.80 1,135,749 -0.02(-0.06%)
Feb 06, 2020 26.44 27.01 26.43 26.82 1,627,779 +0.51(+1.92%)
Feb 05, 2020 26.29 26.33 26.20 26.31 996,123 +0.11(+0.40%)
Feb 04, 2020 26.17 26.29 26.10 26.21 985,459 +0.17(+0.66%)
Feb 03, 2020 26.29 26.31 26.02 26.04 1,118,192 -0.12(-0.47%)
Jan 31, 2020 26.37 26.37 26.07 26.16 1,499,261 -0.27(-1.03%)
Jan 30, 2020 26.25 26.44 26.19 26.43 1,311,067 +0.04(+0.17%)
Jan 29, 2020 26.61 26.68 26.37 26.39 1,244,401 -0.24(-0.92%)
Jan 28, 2020 26.39 26.65 26.39 26.63 851,576 +0.24(+0.93%)
Jan 27, 2020 26.15 26.47 26.15 26.39 1,163,791 +0.01(+0.04%)
Jan 24, 2020 26.49 26.60 26.31 26.37 993,263 -0.07(-0.27%)
Jan 23, 2020 26.26 26.46 26.23 26.45 1,173,740 +0.17(+0.66%)
Jan 22, 2020 26.30 26.42 26.25 26.27 875,990 +0.03(+0.11%)
Jan 21, 2020 26.40 26.40 26.16 26.25 1,266,886 -0.12(-0.46%)
Jan 17, 2020 26.19 26.39 26.19 26.37 1,010,736 +0.17(+0.64%)
Jan 16, 2020 26.04 26.21 25.95 26.20 1,073,493 +0.21(+0.79%)
Jan 15, 2020 25.93 26.15 25.92 26.00 1,212,892 +0.11(+0.41%)
Jan 14, 2020 25.94 25.95 25.86 25.89 945,837 -0.04(-0.15%)
Jan 13, 2020 25.85 25.93 25.76 25.93 1,311,750 +0.17(+0.67%)
Jan 10, 2020 25.69 25.81 25.62 25.76 1,725,150 +0.11(+0.43%)
Jan 09, 2020 25.83 25.90 25.61 25.65 1,129,030 -0.18(-0.71%)
Jan 08, 2020 25.83 26.04 25.81 25.83 1,159,282 +0.02(+0.09%)
Jan 07, 2020 25.82 25.88 25.66 25.81 1,231,513 +0.02(+0.09%)
Jan 06, 2020 25.53 25.80 25.52 25.79 2,011,187 +0.27(+1.04%)
Jan 03, 2020 25.45 25.55 25.34 25.52 1,516,915 +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.