Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.68 17.84 17.00 17.13 9,740,072 -0.83(-4.62%)
Mar 30, 2020 17.53 18.10 17.41 17.96 6,169,232 +0.39(+2.19%)
Mar 27, 2020 17.53 17.99 17.48 17.57 8,487,600 -0.57(-3.11%)
Mar 26, 2020 18.12 18.89 17.21 18.14 10,806,680 +0.24(+1.35%)
Mar 25, 2020 17.09 18.73 16.68 17.90 13,601,780 +0.65(+3.78%)
Mar 24, 2020 15.45 17.36 15.41 17.25 11,135,660 +2.55(+17.35%)
Mar 23, 2020 15.00 15.03 13.92 14.70 14,051,208 -0.34(-2.28%)
Mar 20, 2020 17.87 18.37 14.94 15.04 16,990,800 -2.46(-14.06%)
Mar 19, 2020 16.63 18.04 15.84 17.50 13,399,240 +0.70(+4.17%)
Mar 18, 2020 16.31 16.84 14.94 16.80 13,519,080 -0.59(-3.37%)
Mar 17, 2020 16.90 17.56 16.08 17.38 12,898,144 +0.74(+4.45%)
Mar 16, 2020 16.50 17.69 15.69 16.64 14,602,976 -1.82(-9.85%)
Mar 13, 2020 18.05 18.48 17.12 18.46 15,887,600 +1.25(+7.25%)
Mar 12, 2020 17.77 18.48 17.19 17.21 17,070,552 -1.72(-9.08%)
Mar 11, 2020 19.21 19.45 18.52 18.93 9,925,132 -0.83(-4.19%)
Mar 10, 2020 19.39 19.76 18.66 19.76 14,366,392 +0.78(+4.12%)
Mar 09, 2020 18.54 19.42 18.39 18.98 14,480,288 -1.07(-5.34%)
Mar 06, 2020 19.97 20.52 19.65 20.05 11,246,400 -0.83(-3.99%)
Mar 05, 2020 21.18 21.38 20.61 20.88 8,849,720 -0.87(-3.99%)
Mar 04, 2020 21.22 21.76 20.91 21.75 8,581,120 +0.81(+3.86%)
Mar 03, 2020 21.44 22.04 20.86 20.94 12,366,004 -0.73(-3.38%)
Mar 02, 2020 21.03 21.72 20.53 21.67 12,377,308 +0.55(+2.62%)
Feb 28, 2020 20.34 21.16 19.98 21.12 16,213,600 -0.03(-0.13%)
Feb 27, 2020 21.70 22.05 21.13 21.15 11,199,208 -0.94(-4.27%)
Feb 26, 2020 22.46 23.03 21.99 22.09 9,358,736 -0.14(-0.65%)
Feb 25, 2020 23.24 23.35 22.00 22.23 10,614,656 -0.96(-4.13%)
Feb 24, 2020 23.20 23.65 22.94 23.19 13,093,532 -0.62(-2.60%)
Feb 21, 2020 24.26 24.60 23.68 23.81 12,560,800 -0.51(-2.11%)
Feb 20, 2020 24.25 25.12 22.67 24.32 28,744,684 -1.80(-6.89%)
Feb 19, 2020 25.71 26.22 25.66 26.12 6,593,872 +0.52(+2.03%)
Feb 18, 2020 25.75 26.09 25.57 25.61 8,249,788 -0.21(-0.80%)
Feb 14, 2020 25.79 25.95 25.67 25.81 6,699,600 -0.02(-0.10%)
Feb 13, 2020 25.59 25.99 25.57 25.84 4,240,436 +0.21(+0.84%)
Feb 12, 2020 25.61 25.79 25.20 25.62 6,867,304 +0.04(+0.18%)
Feb 11, 2020 25.78 25.81 25.48 25.58 3,649,484 -0.05(-0.21%)
Feb 10, 2020 25.64 25.96 25.59 25.63 8,181,336 -0.01(-0.05%)
Feb 07, 2020 25.79 25.91 25.55 25.64 3,920,800 -0.09(-0.36%)
Feb 06, 2020 25.55 25.75 25.39 25.74 3,779,572 +0.20(+0.77%)
Feb 05, 2020 25.98 26.02 25.49 25.54 4,024,812 -0.12(-0.48%)
Feb 04, 2020 25.47 25.79 25.34 25.66 4,274,800 +0.46(+1.84%)
Feb 03, 2020 25.55 25.83 25.15 25.20 5,369,828 -0.16(-0.65%)
Jan 31, 2020 25.55 26.00 25.26 25.36 5,511,600 -0.22(-0.87%)
Jan 30, 2020 25.09 25.61 25.04 25.59 3,547,596 +0.41(+1.62%)
Jan 29, 2020 25.20 25.35 25.04 25.18 3,491,844 +0.00(+0.01%)
Jan 28, 2020 25.03 25.31 24.64 25.18 5,381,184 +0.30(+1.22%)
Jan 27, 2020 24.29 25.00 24.29 24.88 4,066,900 -0.20(-0.79%)
Jan 24, 2020 25.09 25.28 24.93 25.07 3,192,800 +0.10(+0.39%)
Jan 23, 2020 24.80 25.00 24.77 24.98 3,377,716 +0.16(+0.65%)
Jan 22, 2020 24.78 25.09 24.75 24.81 5,819,172 +0.16(+0.66%)
Jan 21, 2020 24.22 24.76 24.20 24.65 5,870,424 +0.37(+1.52%)
Jan 17, 2020 24.32 24.32 23.78 24.28 10,496,000 -0.02(-0.09%)
Jan 16, 2020 24.32 24.34 24.13 24.30 3,704,424 +0.13(+0.56%)
Jan 15, 2020 24.03 24.29 23.99 24.17 4,850,868 +0.08(+0.34%)
Jan 14, 2020 24.09 24.26 24.01 24.09 5,239,436 +0.02(+0.08%)
Jan 13, 2020 24.06 24.07 23.77 24.07 5,091,408 +0.24(+1.00%)
Jan 10, 2020 23.87 23.92 23.63 23.83 5,139,200 +0.00(+0.02%)
Jan 09, 2020 23.64 23.97 23.64 23.82 5,338,972 +0.32(+1.36%)
Jan 08, 2020 23.35 23.62 23.30 23.50 4,671,136 +0.16(+0.69%)
Jan 07, 2020 23.36 23.39 23.14 23.34 7,188,436 -0.03(-0.13%)
Jan 06, 2020 23.07 23.41 23.00 23.37 7,452,500 +0.21(+0.90%)
Jan 03, 2020 23.16 23.20 22.78 23.16 5,024,400 -0.21(-0.88%)
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.