Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.67 15.79 14.87 15.25 19,088,652 -0.42(-2.69%)
Mar 30, 2020 14.87 15.89 14.54 15.67 13,537,042 +0.86(+5.81%)
Mar 27, 2020 14.93 15.21 14.16 14.81 12,832,176 -0.95(-6.02%)
Mar 26, 2020 13.64 16.00 13.45 15.76 23,467,174 +2.25(+16.65%)
Mar 25, 2020 13.60 14.76 13.06 13.51 16,061,963 -0.08(-0.58%)
Mar 24, 2020 12.55 13.74 12.31 13.59 16,215,736 +1.55(+12.92%)
Mar 23, 2020 12.11 12.26 11.39 12.04 17,195,578 -0.22(-1.79%)
Mar 20, 2020 12.67 13.00 11.94 12.26 19,713,824 -0.40(-3.12%)
Mar 19, 2020 11.43 12.91 11.02 12.65 15,408,446 +1.13(+9.84%)
Mar 18, 2020 11.92 12.30 11.18 11.52 12,790,806 -1.13(-8.96%)
Mar 17, 2020 12.86 13.30 11.96 12.65 23,590,578 -0.05(-0.42%)
Mar 16, 2020 13.81 13.81 12.58 12.70 18,328,154 -2.39(-15.83%)
Mar 13, 2020 16.31 16.36 14.43 15.09 18,901,312 -0.29(-1.88%)
Mar 12, 2020 15.29 16.31 14.36 15.38 14,702,998 -1.63(-9.56%)
Mar 11, 2020 16.86 17.10 16.31 17.01 16,158,120 -0.38(-2.17%)
Mar 10, 2020 17.13 17.86 16.52 17.39 10,608,297 +0.85(+5.13%)
Mar 09, 2020 17.37 17.66 16.47 16.54 17,217,320 -2.10(-11.26%)
Mar 06, 2020 18.18 18.70 18.18 18.63 14,774,059 -0.11(-0.60%)
Mar 05, 2020 18.35 18.89 18.25 18.75 19,029,136 -0.05(-0.28%)
Mar 04, 2020 18.29 18.83 18.06 18.80 21,099,434 +0.74(+4.10%)
Mar 03, 2020 19.00 19.01 17.76 18.06 22,929,380 -0.97(-5.08%)
Mar 02, 2020 18.19 19.04 18.08 19.03 17,721,244 +0.93(+5.15%)
Feb 28, 2020 18.26 18.60 17.56 18.09 30,284,132 -0.95(-4.98%)
Feb 27, 2020 19.37 19.46 18.91 19.04 27,516,254 -0.72(-3.65%)
Feb 26, 2020 20.45 20.45 19.77 19.77 19,138,014 -0.56(-2.74%)
Feb 25, 2020 20.00 20.83 19.76 20.32 50,574,096 +1.09(+5.66%)
Feb 24, 2020 19.39 19.53 19.11 19.23 25,124,820 -0.52(-2.64%)
Feb 21, 2020 19.64 19.82 19.59 19.76 19,517,364 +0.05(+0.26%)
Feb 20, 2020 19.49 19.86 19.48 19.70 23,502,812 +0.18(+0.94%)
Feb 19, 2020 19.45 19.70 19.36 19.52 15,259,294 +0.17(+0.85%)
Feb 18, 2020 19.21 19.40 19.15 19.36 9,726,767 -0.11(-0.58%)
Feb 14, 2020 19.37 19.50 19.36 19.47 10,316,610 +0.13(+0.67%)
Feb 13, 2020 19.45 19.49 19.27 19.34 10,573,403 -0.23(-1.16%)
Feb 12, 2020 19.41 19.60 19.41 19.57 14,923,030 +0.22(+1.12%)
Feb 11, 2020 19.17 19.41 19.11 19.35 10,548,426 +0.21(+1.09%)
Feb 10, 2020 19.76 19.91 19.01 19.14 15,057,995 +0.23(+1.20%)
Feb 07, 2020 18.87 18.94 18.75 18.91 8,436,821 -0.10(-0.50%)
Feb 06, 2020 19.03 19.09 18.92 19.01 6,552,975 +0.05(+0.28%)
Feb 05, 2020 18.94 18.97 18.76 18.96 10,176,405 +0.20(+1.07%)
Feb 04, 2020 18.85 18.92 18.64 18.76 11,699,814 +0.22(+1.17%)
Feb 03, 2020 18.63 18.88 18.49 18.54 9,424,716 -0.02(-0.09%)
Jan 31, 2020 18.67 18.74 18.42 18.56 13,121,530 -0.18(-0.98%)
Jan 30, 2020 18.52 18.81 18.45 18.74 9,545,768 +0.09(+0.47%)
Jan 29, 2020 18.93 18.97 18.63 18.65 9,821,227 -0.18(-0.97%)
Jan 28, 2020 18.93 19.07 18.78 18.83 9,893,429 +0.05(+0.28%)
Jan 27, 2020 18.83 18.97 18.70 18.78 12,126,463 -0.35(-1.82%)
Jan 24, 2020 19.30 19.32 18.97 19.13 11,834,022 -0.10(-0.54%)
Jan 23, 2020 19.10 19.30 19.03 19.23 12,425,273 +0.15(+0.77%)
Jan 22, 2020 19.11 19.11 18.74 19.09 11,230,150 -0.03(-0.14%)
Jan 21, 2020 19.08 19.12 18.95 19.11 11,848,116 -0.01(-0.05%)
Jan 17, 2020 18.83 19.13 18.74 19.12 15,483,532 +0.26(+1.38%)
Jan 16, 2020 18.63 18.86 18.53 18.86 9,031,913 +0.22(+1.17%)
Jan 15, 2020 18.58 18.81 18.55 18.64 16,037,133 +0.02(+0.09%)
Jan 14, 2020 18.72 18.75 18.50 18.63 13,784,653 -0.05(-0.28%)
Jan 13, 2020 18.68 18.76 18.57 18.68 8,223,781 +0.07(+0.37%)
Jan 10, 2020 18.50 18.75 18.50 18.61 11,503,356 +0.16(+0.85%)
Jan 09, 2020 18.28 18.50 18.25 18.45 10,775,809 +0.23(+1.29%)
Jan 08, 2020 17.87 18.27 17.87 18.22 8,938,930 +0.23(+1.31%)
Jan 07, 2020 17.89 18.08 17.85 17.98 7,510,872 +0.04(+0.24%)
Jan 06, 2020 17.98 18.09 17.85 17.94 10,699,573 +0.07(+0.39%)
Jan 03, 2020 17.82 18.00 17.80 17.87 6,231,190 -0.23(-1.25%)
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.