Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.42 23.27 21.02 21.83 519,908 -0.57(-2.54%)
Mar 30, 2020 21.95 23.01 21.16 22.40 427,786 +0.55(+2.52%)
Mar 27, 2020 22.20 23.30 21.79 21.85 643,500 -1.53(-6.54%)
Mar 26, 2020 21.61 23.86 21.61 23.38 794,697 +1.78(+8.24%)
Mar 25, 2020 18.98 21.82 18.69 21.60 668,196 +2.52(+13.21%)
Mar 24, 2020 17.26 19.23 17.26 19.08 636,711 +2.73(+16.70%)
Mar 23, 2020 17.49 17.56 15.79 16.35 780,387 -0.99(-5.71%)
Mar 20, 2020 16.45 18.88 16.12 17.34 945,000 +1.13(+6.97%)
Mar 19, 2020 13.90 16.54 13.90 16.21 1,075,966 +2.27(+16.28%)
Mar 18, 2020 14.65 15.51 13.04 13.94 1,031,117 -1.38(-9.01%)
Mar 17, 2020 16.79 17.46 13.86 15.32 1,703,956 -1.04(-6.36%)
Mar 16, 2020 17.82 18.17 16.15 16.36 1,217,166 -3.59(-17.99%)
Mar 13, 2020 18.10 19.99 17.18 19.95 1,206,700 +2.95(+17.32%)
Mar 12, 2020 17.40 18.09 15.36 17.00 1,500,993 -1.94(-10.22%)
Mar 11, 2020 21.53 21.78 18.89 18.94 1,101,124 -3.06(-13.91%)
Mar 10, 2020 23.46 23.60 21.46 22.00 940,459 -0.80(-3.51%)
Mar 09, 2020 22.30 24.85 21.33 22.80 769,012 -0.63(-2.69%)
Mar 06, 2020 22.59 23.94 22.06 23.43 759,600 +0.16(+0.69%)
Mar 05, 2020 23.96 24.11 23.03 23.27 701,596 -1.00(-4.12%)
Mar 04, 2020 21.92 24.69 21.92 24.27 1,132,454 +2.85(+13.31%)
Mar 03, 2020 21.94 23.63 21.07 21.42 1,425,661 -0.37(-1.70%)
Mar 02, 2020 23.20 23.43 20.81 21.79 1,424,572 -1.52(-6.52%)
Feb 28, 2020 19.50 23.34 19.18 23.31 1,443,500 +0.87(+3.88%)
Feb 27, 2020 23.95 24.35 22.42 22.44 1,041,968 -2.25(-9.11%)
Feb 26, 2020 25.09 25.83 24.34 24.69 561,231 -0.35(-1.40%)
Feb 25, 2020 26.79 27.09 24.65 25.04 1,303,764 -1.51(-5.69%)
Feb 24, 2020 27.13 27.29 25.87 26.55 1,057,298 -1.70(-6.02%)
Feb 21, 2020 28.28 28.55 27.65 28.25 631,200 +0.05(+0.18%)
Feb 20, 2020 28.16 28.94 27.30 28.20 743,853 +0.05(+0.18%)
Feb 19, 2020 27.24 28.61 27.15 28.15 754,046 +1.00(+3.68%)
Feb 18, 2020 26.60 27.29 26.32 27.15 633,302 +0.48(+1.80%)
Feb 14, 2020 24.92 26.74 24.91 26.67 468,900 +1.71(+6.85%)
Feb 13, 2020 24.95 25.26 24.70 24.96 469,728 -0.11(-0.44%)
Feb 12, 2020 25.13 25.30 24.76 25.07 525,544 +0.21(+0.84%)
Feb 11, 2020 24.49 25.10 23.50 24.86 840,801 +0.58(+2.39%)
Feb 10, 2020 24.15 24.35 23.92 24.28 996,431 +0.15(+0.62%)
Feb 07, 2020 25.34 25.43 24.05 24.13 589,100 -1.29(-5.07%)
Feb 06, 2020 25.35 25.72 25.09 25.42 425,417 +0.27(+1.07%)
Feb 05, 2020 24.92 25.57 24.88 25.15 786,625 +0.36(+1.45%)
Feb 04, 2020 24.93 24.98 24.25 24.79 535,965 +0.44(+1.81%)
Feb 03, 2020 24.47 25.07 23.50 24.35 1,013,799 +0.19(+0.79%)
Jan 31, 2020 24.07 24.42 23.09 24.16 855,900 -0.02(-0.08%)
Jan 30, 2020 24.23 24.47 23.66 24.18 457,370 -0.23(-0.92%)
Jan 29, 2020 24.00 24.48 23.28 24.41 614,323 +0.46(+1.90%)
Jan 28, 2020 23.22 24.02 23.18 23.95 659,074 +0.90(+3.90%)
Jan 27, 2020 21.31 23.39 21.16 23.05 1,129,630 +1.38(+6.37%)
Jan 24, 2020 21.65 21.79 21.32 21.67 984,900 +0.02(+0.09%)
Jan 23, 2020 22.19 22.23 21.30 21.65 438,413 -0.64(-2.87%)
Jan 22, 2020 22.36 23.18 22.15 22.29 1,454,825 -0.06(-0.27%)
Jan 21, 2020 23.53 23.53 21.94 22.35 832,417 -1.26(-5.34%)
Jan 17, 2020 23.72 24.21 23.31 23.61 735,300 +0.10(+0.43%)
Jan 16, 2020 23.31 23.72 22.61 23.51 472,267 +0.45(+1.95%)
Jan 15, 2020 22.68 23.83 22.60 23.06 665,764 +0.38(+1.68%)
Jan 14, 2020 22.57 22.89 21.91 22.68 725,374 +0.23(+1.02%)
Jan 13, 2020 21.00 22.50 20.46 22.45 1,396,948 +2.64(+13.33%)
Jan 10, 2020 19.84 20.58 19.79 19.81 1,207,600 +0.17(+0.87%)
Jan 09, 2020 19.83 20.04 19.51 19.64 534,144 -0.14(-0.73%)
Jan 08, 2020 20.30 20.58 19.75 19.79 940,460 -0.52(-2.58%)
Jan 07, 2020 20.83 21.18 20.15 20.31 433,527 -0.60(-2.87%)
Jan 06, 2020 20.24 21.19 19.80 20.91 561,279 +0.37(+1.80%)
Jan 03, 2020 20.73 20.97 20.32 20.54 657,000 -0.61(-2.88%)
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.