Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.37 19.73 16.58 17.07 505,065 -2.41(-12.36%)
Mar 30, 2020 19.29 19.83 18.76 19.48 230,050 +0.59(+3.15%)
Mar 27, 2020 18.55 19.76 17.89 18.89 170,243 -0.12(-0.62%)
Mar 26, 2020 18.55 19.80 18.54 19.00 207,046 +0.57(+3.07%)
Mar 25, 2020 18.88 19.86 18.04 18.44 293,603 -0.18(-0.94%)
Mar 24, 2020 19.85 20.94 18.20 18.61 328,560 -0.62(-3.24%)
Mar 23, 2020 19.01 19.65 17.60 19.24 365,918 +0.44(+2.33%)
Mar 20, 2020 19.93 20.66 18.50 18.80 459,729 -0.41(-2.13%)
Mar 19, 2020 20.51 22.88 18.67 19.21 439,775 -1.34(-6.54%)
Mar 18, 2020 17.82 20.81 17.70 20.55 514,669 +1.76(+9.39%)
Mar 17, 2020 16.64 19.14 15.47 18.79 424,898 +2.47(+15.10%)
Mar 16, 2020 18.09 18.32 13.19 16.32 276,586 -2.00(-10.90%)
Mar 13, 2020 18.03 18.46 16.32 18.32 320,066 +1.28(+7.49%)
Mar 12, 2020 16.64 18.44 16.52 17.04 350,236 -0.94(-5.20%)
Mar 11, 2020 18.70 19.18 17.63 17.98 244,100 -1.35(-7.01%)
Mar 10, 2020 19.35 19.35 18.40 19.33 368,893 +0.69(+3.71%)
Mar 09, 2020 17.70 19.20 17.60 18.64 413,250 -0.49(-2.55%)
Mar 06, 2020 18.22 19.21 17.66 19.13 262,394 +0.03(+0.15%)
Mar 05, 2020 19.36 19.45 18.45 19.10 324,877 -1.00(-4.99%)
Mar 04, 2020 20.27 20.40 19.28 20.10 200,083 +0.47(+2.38%)
Mar 03, 2020 20.41 20.95 19.42 19.64 322,258 +0.10(+0.50%)
Mar 02, 2020 19.25 19.61 18.37 19.54 384,310 +0.23(+1.21%)
Feb 28, 2020 18.20 19.39 18.04 19.30 392,514 +0.46(+2.43%)
Feb 27, 2020 19.39 19.73 18.41 18.85 374,016 -1.07(-5.38%)
Feb 26, 2020 20.68 21.27 19.91 19.92 242,689 -0.60(-2.94%)
Feb 25, 2020 22.41 22.41 20.37 20.52 219,758 -1.88(-8.39%)
Feb 24, 2020 23.11 23.12 21.96 22.40 197,436 -1.76(-7.30%)
Feb 21, 2020 24.36 24.38 23.68 24.17 150,848 -0.29(-1.20%)
Feb 20, 2020 24.19 24.53 23.85 24.46 206,972 +0.23(+0.97%)
Feb 19, 2020 23.96 24.27 23.67 24.23 263,738 +0.33(+1.39%)
Feb 18, 2020 23.77 24.25 23.58 23.89 281,904 +0.08(+0.33%)
Feb 14, 2020 23.95 24.02 23.58 23.82 314,217 -0.01(-0.04%)
Feb 13, 2020 23.30 23.87 23.30 23.83 247,737 +0.27(+1.16%)
Feb 12, 2020 22.69 23.66 22.69 23.55 264,634 +1.14(+5.09%)
Feb 11, 2020 22.73 22.98 21.96 22.41 245,120 -0.16(-0.69%)
Feb 10, 2020 22.28 22.68 22.13 22.57 261,536 +0.16(+0.70%)
Feb 07, 2020 22.50 22.63 22.14 22.41 175,263 -0.12(-0.52%)
Feb 06, 2020 22.61 22.79 22.25 22.53 246,225 +0.15(+0.65%)
Feb 05, 2020 22.33 22.81 22.01 22.38 276,287 +0.41(+1.86%)
Feb 04, 2020 22.68 22.77 21.94 21.98 216,295 -0.52(-2.33%)
Feb 03, 2020 21.51 23.00 21.35 22.50 294,783 +0.84(+3.85%)
Jan 31, 2020 25.38 26.09 21.17 21.67 464,315 -3.22(-12.95%)
Jan 30, 2020 24.23 25.02 23.99 24.89 169,295 +0.44(+1.79%)
Jan 29, 2020 24.48 25.00 24.43 24.45 157,979 -0.01(-0.04%)
Jan 28, 2020 24.96 24.98 24.30 24.46 184,609 -0.23(-0.94%)
Jan 27, 2020 24.85 25.17 24.68 24.70 148,755 -0.75(-2.94%)
Jan 24, 2020 26.02 26.02 25.21 25.44 113,993 -0.56(-2.17%)
Jan 23, 2020 26.16 26.16 25.56 26.01 213,569 -0.21(-0.81%)
Jan 22, 2020 26.78 26.78 26.14 26.22 93,571 -0.33(-1.24%)
Jan 21, 2020 27.14 27.14 26.52 26.55 160,647 -0.73(-2.67%)
Jan 17, 2020 27.82 27.93 26.77 27.28 184,119 -0.65(-2.33%)
Jan 16, 2020 27.86 28.21 27.76 27.93 92,579 +0.38(+1.37%)
Jan 15, 2020 27.34 27.95 27.27 27.55 121,463 +0.17(+0.64%)
Jan 14, 2020 26.96 27.69 26.80 27.38 208,667 +0.22(+0.82%)
Jan 13, 2020 26.53 27.19 26.37 27.15 203,600 +0.59(+2.23%)
Jan 10, 2020 26.68 26.86 26.47 26.56 85,263 -0.17(-0.62%)
Jan 09, 2020 26.90 27.14 26.58 26.72 130,465 +0.00(+0.00%)
Jan 08, 2020 26.55 26.92 26.40 26.72 89,299 +0.12(+0.44%)
Jan 07, 2020 26.40 26.88 26.26 26.61 114,174 +0.18(+0.70%)
Jan 06, 2020 26.55 26.56 26.09 26.42 148,218 -0.35(-1.31%)
Jan 03, 2020 26.82 26.82 26.23 26.77 166,099 -0.32(-1.18%)
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.