Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.22 21.42 20.36 20.46 6,855,076 -0.95(-4.45%)
Mar 30, 2020 21.26 21.52 20.53 21.41 7,780,170 +0.34(+1.61%)
Mar 27, 2020 19.75 21.55 19.73 21.07 8,417,744 +0.62(+3.04%)
Mar 26, 2020 18.78 20.72 18.53 20.45 10,219,719 +2.02(+10.98%)
Mar 25, 2020 17.66 19.41 17.57 18.43 10,251,102 +0.82(+4.66%)
Mar 24, 2020 16.36 17.69 16.12 17.61 11,870,440 +2.20(+14.25%)
Mar 23, 2020 16.19 16.50 15.02 15.41 15,460,952 -0.90(-5.49%)
Mar 20, 2020 18.34 19.05 16.21 16.31 18,237,138 -1.59(-8.89%)
Mar 19, 2020 18.68 19.05 17.04 17.90 8,463,459 -1.01(-5.35%)
Mar 18, 2020 19.94 20.13 17.51 18.91 11,315,774 -2.27(-10.72%)
Mar 17, 2020 20.10 21.35 19.07 21.18 12,121,092 +1.57(+7.99%)
Mar 16, 2020 20.72 21.30 19.46 19.61 12,276,240 -3.12(-13.71%)
Mar 13, 2020 23.04 23.31 20.87 22.73 12,799,424 +0.65(+2.97%)
Mar 12, 2020 22.91 23.71 21.80 22.07 10,728,040 -2.17(-8.96%)
Mar 11, 2020 24.51 24.51 23.87 24.25 10,610,684 -0.48(-1.94%)
Mar 10, 2020 24.62 25.01 23.63 24.73 10,803,007 +0.60(+2.47%)
Mar 09, 2020 24.62 25.18 23.72 24.13 10,361,828 -1.65(-6.38%)
Mar 06, 2020 25.22 25.94 24.88 25.78 9,928,688 -0.14(-0.54%)
Mar 05, 2020 26.14 26.14 25.59 25.92 7,663,664 -0.41(-1.55%)
Mar 04, 2020 25.64 26.34 25.62 26.32 7,013,304 +0.93(+3.67%)
Mar 03, 2020 26.08 26.66 25.29 25.39 10,105,943 -0.63(-2.42%)
Mar 02, 2020 24.79 26.04 24.72 26.02 11,685,381 +1.47(+6.00%)
Feb 28, 2020 24.89 25.16 24.20 24.55 26,326,058 -0.80(-3.16%)
Feb 27, 2020 27.01 27.12 25.35 25.35 13,104,630 -1.84(-6.77%)
Feb 26, 2020 28.26 28.30 27.18 27.19 9,719,551 -1.09(-3.85%)
Feb 25, 2020 28.76 28.85 28.26 28.28 6,018,882 -0.45(-1.57%)
Feb 24, 2020 29.00 29.13 28.70 28.73 6,682,890 -0.41(-1.40%)
Feb 21, 2020 29.00 29.32 28.82 29.14 5,991,196 +0.17(+0.59%)
Feb 20, 2020 28.71 29.03 28.61 28.97 5,616,651 +0.25(+0.88%)
Feb 19, 2020 29.38 29.38 28.71 28.71 5,367,301 -0.66(-2.26%)
Feb 18, 2020 28.97 29.38 28.81 29.38 9,741,570 +0.44(+1.53%)
Feb 14, 2020 29.75 29.78 28.61 28.93 9,927,343 -0.74(-2.51%)
Feb 13, 2020 29.64 29.79 29.53 29.68 3,973,113 +0.00(+0.00%)
Feb 12, 2020 29.59 29.81 29.55 29.68 3,232,005 +0.09(+0.30%)
Feb 11, 2020 29.64 29.78 29.52 29.59 4,700,335 +0.04(+0.14%)
Feb 10, 2020 29.51 29.58 29.41 29.55 3,453,190 +0.08(+0.28%)
Feb 07, 2020 29.50 29.59 29.31 29.47 3,962,184 -0.05(-0.17%)
Feb 06, 2020 29.83 29.94 29.51 29.51 3,258,590 -0.28(-0.93%)
Feb 05, 2020 29.51 29.83 29.50 29.79 4,528,646 +0.29(+1.00%)
Feb 04, 2020 29.69 29.96 29.48 29.50 4,888,880 -0.16(-0.52%)
Feb 03, 2020 29.66 29.78 29.44 29.65 6,598,965 +0.05(+0.17%)
Jan 31, 2020 29.78 29.90 29.47 29.60 7,356,544 -0.23(-0.77%)
Jan 30, 2020 30.01 30.03 29.54 29.83 6,980,678 -0.22(-0.73%)
Jan 29, 2020 30.04 30.13 29.83 30.05 4,882,603 +0.08(+0.27%)
Jan 28, 2020 29.72 30.10 29.72 29.97 5,215,306 +0.37(+1.24%)
Jan 27, 2020 29.79 29.94 29.48 29.60 5,046,420 -0.28(-0.93%)
Jan 24, 2020 30.02 30.12 29.67 29.88 3,859,377 -0.15(-0.49%)
Jan 23, 2020 29.59 30.08 29.50 30.03 5,521,324 +0.44(+1.49%)
Jan 22, 2020 29.46 29.63 29.34 29.59 4,692,175 +0.11(+0.39%)
Jan 21, 2020 29.47 29.51 29.14 29.47 7,699,638 -0.05(-0.17%)
Jan 17, 2020 29.42 29.53 29.22 29.52 4,751,761 +0.11(+0.36%)
Jan 16, 2020 29.37 29.48 29.22 29.42 4,980,781 +0.09(+0.31%)
Jan 15, 2020 29.18 29.46 29.11 29.33 4,944,486 +0.22(+0.76%)
Jan 14, 2020 28.82 29.11 28.74 29.11 4,761,134 +0.12(+0.42%)
Jan 13, 2020 29.00 29.20 28.91 28.98 4,858,623 -0.01(-0.03%)
Jan 10, 2020 29.03 29.33 28.98 28.99 4,183,691 -0.06(-0.20%)
Jan 09, 2020 28.91 29.13 28.91 29.05 3,993,503 +0.11(+0.37%)
Jan 08, 2020 28.97 29.12 28.86 28.94 6,414,345 +0.16(+0.57%)
Jan 07, 2020 29.01 29.07 28.72 28.78 5,242,167 -0.20(-0.68%)
Jan 06, 2020 28.88 29.07 28.82 28.97 7,581,519 +0.03(+0.11%)
Jan 03, 2020 28.76 29.04 28.72 28.94 5,018,131 -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.