Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 12.90 13.31 12.19 12.38 528,251 -0.51(-3.96%)
Mar 30, 2020 13.33 13.77 12.48 12.89 322,241 -0.17(-1.30%)
Mar 27, 2020 14.00 14.00 12.80 13.06 341,100 -1.31(-9.12%)
Mar 26, 2020 13.24 14.68 13.09 14.37 398,443 +1.28(+9.78%)
Mar 25, 2020 12.49 13.37 12.01 13.09 425,954 +0.64(+5.14%)
Mar 24, 2020 12.39 12.79 11.81 12.45 371,703 +0.83(+7.14%)
Mar 23, 2020 10.54 12.48 10.23 11.62 467,524 +1.16(+11.09%)
Mar 20, 2020 10.15 11.63 10.15 10.46 508,500 +0.66(+6.73%)
Mar 19, 2020 9.120 10.60 8.890 9.800 812,747 -0.12(-1.21%)
Mar 18, 2020 12.30 12.88 9.710 9.920 422,341 -3.40(-25.53%)
Mar 17, 2020 12.17 13.32 11.29 13.32 328,030 +1.47(+12.41%)
Mar 16, 2020 12.97 13.95 11.72 11.85 191,756 -2.90(-19.66%)
Mar 13, 2020 14.50 15.15 12.80 14.75 330,900 +1.23(+9.10%)
Mar 12, 2020 15.24 15.27 13.49 13.52 274,975 -2.68(-16.54%)
Mar 11, 2020 17.15 17.77 16.00 16.20 200,681 -1.49(-8.42%)
Mar 10, 2020 18.18 18.37 17.26 17.69 206,107 +0.05(+0.28%)
Mar 09, 2020 18.04 18.55 17.40 17.64 139,668 -1.87(-9.58%)
Mar 06, 2020 19.27 19.86 18.86 19.51 134,000 -0.38(-1.91%)
Mar 05, 2020 19.67 20.25 19.59 19.89 205,930 -0.28(-1.39%)
Mar 04, 2020 20.03 20.23 19.42 20.17 256,057 +0.41(+2.07%)
Mar 03, 2020 20.77 21.32 19.70 19.76 213,983 -1.04(-5.00%)
Mar 02, 2020 20.61 20.83 20.00 20.80 141,651 +0.33(+1.61%)
Feb 28, 2020 19.52 21.04 19.52 20.47 291,500 -0.31(-1.49%)
Feb 27, 2020 20.24 21.39 20.00 20.78 255,617 -0.18(-0.86%)
Feb 26, 2020 21.76 22.05 20.91 20.96 174,824 -0.67(-3.10%)
Feb 25, 2020 21.78 22.11 21.50 21.63 462,943 +0.04(+0.19%)
Feb 24, 2020 20.62 21.64 20.60 21.59 295,605 -0.07(-0.32%)
Feb 21, 2020 22.36 22.36 21.37 21.66 375,537 -0.81(-3.60%)
Feb 20, 2020 22.68 22.84 21.91 22.47 123,187 -0.37(-1.62%)
Feb 19, 2020 23.27 23.27 22.61 22.84 219,446 -0.24(-1.04%)
Feb 18, 2020 23.21 23.62 22.78 23.08 209,633 -0.57(-2.40%)
Feb 14, 2020 24.43 24.97 23.54 23.64 255,204 -0.61(-2.51%)
Feb 13, 2020 21.27 24.80 20.94 24.25 922,305 -1.58(-6.10%)
Feb 12, 2020 25.08 26.36 25.08 25.83 588,891 +0.66(+2.61%)
Feb 11, 2020 24.93 25.32 24.67 25.17 265,096 +0.43(+1.73%)
Feb 10, 2020 23.38 24.77 22.90 24.74 282,638 +1.33(+5.66%)
Feb 07, 2020 23.99 24.24 23.29 23.42 173,278 -0.85(-3.49%)
Feb 06, 2020 24.72 24.83 24.11 24.26 180,318 -0.38(-1.54%)
Feb 05, 2020 24.26 24.69 23.48 24.64 152,262 +0.92(+3.87%)
Feb 04, 2020 23.33 23.89 22.96 23.72 208,073 +0.89(+3.89%)
Feb 03, 2020 22.50 23.01 22.47 22.84 247,574 +0.53(+2.37%)
Jan 31, 2020 23.26 23.26 22.22 22.31 208,776 -1.15(-4.89%)
Jan 30, 2020 23.53 23.61 22.69 23.45 273,661 -0.33(-1.38%)
Jan 29, 2020 24.13 24.28 23.60 23.78 148,646 -0.30(-1.24%)
Jan 28, 2020 23.75 24.14 23.53 24.08 176,502 +0.66(+2.81%)
Jan 27, 2020 24.00 24.00 22.25 23.43 251,151 -1.41(-5.66%)
Jan 24, 2020 25.71 25.82 24.49 24.83 288,296 -0.63(-2.47%)
Jan 23, 2020 24.60 25.47 24.40 25.46 414,253 +0.94(+3.82%)
Jan 22, 2020 25.19 25.34 24.46 24.52 425,653 -0.40(-1.60%)
Jan 21, 2020 24.93 25.36 24.81 24.92 173,866 -0.16(-0.64%)
Jan 17, 2020 24.93 25.14 24.50 25.08 233,444 +0.25(+1.00%)
Jan 16, 2020 24.25 25.31 24.00 24.83 483,086 +1.19(+5.02%)
Jan 15, 2020 23.95 24.09 23.35 23.64 190,807 -0.27(-1.15%)
Jan 14, 2020 24.09 24.38 23.75 23.92 593,716 -0.07(-0.31%)
Jan 13, 2020 23.35 24.11 23.18 23.99 211,100 +0.80(+3.46%)
Jan 10, 2020 23.33 23.56 23.04 23.19 282,680 -0.07(-0.32%)
Jan 09, 2020 23.37 23.62 23.09 23.27 187,325 -0.07(-0.30%)
Jan 08, 2020 23.03 23.41 22.94 23.34 176,551 +0.30(+1.30%)
Jan 07, 2020 22.56 23.08 22.30 23.04 173,853 +0.58(+2.58%)
Jan 06, 2020 21.97 22.51 21.18 22.46 307,341 -0.15(-0.66%)
Jan 03, 2020 22.29 22.64 22.16 22.61 197,445 -0.02(-0.09%)
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.