Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.67 15.79 14.87 15.25 19,087,276 -0.42(-2.69%)
Mar 30, 2020 14.87 15.89 14.54 15.67 13,536,065 +0.86(+5.81%)
Mar 27, 2020 14.94 15.21 14.16 14.81 12,831,250 -0.95(-6.02%)
Mar 26, 2020 13.64 16.00 13.45 15.76 23,465,480 +2.25(+16.64%)
Mar 25, 2020 13.60 14.76 13.06 13.51 16,060,805 -0.08(-0.58%)
Mar 24, 2020 12.55 13.74 12.31 13.59 16,214,567 +1.55(+12.92%)
Mar 23, 2020 12.11 12.26 11.40 12.04 17,194,338 -0.22(-1.79%)
Mar 20, 2020 12.67 13.00 11.94 12.26 19,712,402 -0.40(-3.13%)
Mar 19, 2020 11.43 12.91 11.02 12.65 15,407,334 +1.13(+9.84%)
Mar 18, 2020 11.92 12.30 11.18 11.52 12,789,883 -1.13(-8.96%)
Mar 17, 2020 12.86 13.30 11.96 12.65 23,588,876 -0.05(-0.41%)
Mar 16, 2020 13.81 13.81 12.58 12.70 18,326,834 -2.39(-15.83%)
Mar 13, 2020 16.32 16.36 14.44 15.09 18,899,950 -0.29(-1.88%)
Mar 12, 2020 15.29 16.32 14.36 15.38 14,701,938 -1.63(-9.56%)
Mar 11, 2020 16.86 17.11 16.32 17.01 16,156,955 -0.38(-2.17%)
Mar 10, 2020 17.13 17.86 16.53 17.39 10,607,532 +0.85(+5.13%)
Mar 09, 2020 17.37 17.66 16.47 16.54 17,216,080 -2.10(-11.26%)
Mar 06, 2020 18.18 18.71 18.18 18.64 14,772,994 -0.11(-0.60%)
Mar 05, 2020 18.35 18.89 18.25 18.75 19,027,766 -0.05(-0.28%)
Mar 04, 2020 18.29 18.84 18.06 18.80 21,097,914 +0.74(+4.10%)
Mar 03, 2020 19.00 19.01 17.77 18.06 22,927,728 -0.97(-5.08%)
Mar 02, 2020 18.19 19.04 18.08 19.03 17,719,968 +0.93(+5.15%)
Feb 28, 2020 18.26 18.60 17.56 18.10 30,281,950 -0.95(-4.98%)
Feb 27, 2020 19.38 19.46 18.91 19.04 27,514,270 -0.72(-3.66%)
Feb 26, 2020 20.45 20.45 19.77 19.77 19,136,636 -0.56(-2.74%)
Feb 25, 2020 20.00 20.83 19.76 20.32 50,570,456 +1.09(+5.66%)
Feb 24, 2020 19.39 19.53 19.11 19.24 25,123,010 -0.52(-2.64%)
Feb 21, 2020 19.64 19.82 19.59 19.76 19,515,958 +0.05(+0.27%)
Feb 20, 2020 19.49 19.86 19.48 19.71 23,501,120 +0.18(+0.94%)
Feb 19, 2020 19.45 19.70 19.36 19.52 15,258,194 +0.17(+0.85%)
Feb 18, 2020 19.21 19.40 19.15 19.36 9,726,066 -0.11(-0.58%)
Feb 14, 2020 19.37 19.51 19.36 19.47 10,315,867 +0.13(+0.67%)
Feb 13, 2020 19.45 19.49 19.27 19.34 10,572,641 -0.23(-1.16%)
Feb 12, 2020 19.41 19.60 19.41 19.57 14,921,955 +0.22(+1.12%)
Feb 11, 2020 19.17 19.41 19.11 19.35 10,547,666 +0.21(+1.09%)
Feb 10, 2020 19.76 19.91 19.01 19.14 15,056,910 +0.23(+1.20%)
Feb 07, 2020 18.87 18.94 18.75 18.91 8,436,213 -0.10(-0.50%)
Feb 06, 2020 19.03 19.09 18.92 19.01 6,552,503 +0.05(+0.28%)
Feb 05, 2020 18.94 18.97 18.76 18.96 10,175,672 +0.20(+1.07%)
Feb 04, 2020 18.85 18.92 18.64 18.76 11,698,971 +0.22(+1.17%)
Feb 03, 2020 18.63 18.88 18.49 18.54 9,424,037 -0.02(-0.09%)
Jan 31, 2020 18.67 18.74 18.42 18.56 13,120,585 -0.18(-0.98%)
Jan 30, 2020 18.52 18.81 18.45 18.74 9,545,080 +0.09(+0.47%)
Jan 29, 2020 18.93 18.98 18.63 18.65 9,820,520 -0.18(-0.97%)
Jan 28, 2020 18.93 19.07 18.78 18.84 9,892,717 +0.05(+0.28%)
Jan 27, 2020 18.83 18.97 18.71 18.78 12,125,590 -0.35(-1.82%)
Jan 24, 2020 19.31 19.32 18.98 19.13 11,833,170 -0.10(-0.54%)
Jan 23, 2020 19.10 19.30 19.04 19.24 12,424,378 +0.15(+0.78%)
Jan 22, 2020 19.11 19.11 18.74 19.09 11,229,341 -0.03(-0.14%)
Jan 21, 2020 19.08 19.12 18.95 19.11 11,847,263 -0.01(-0.05%)
Jan 17, 2020 18.83 19.13 18.74 19.12 15,482,417 +0.26(+1.38%)
Jan 16, 2020 18.64 18.86 18.53 18.86 9,031,263 +0.22(+1.17%)
Jan 15, 2020 18.58 18.81 18.55 18.64 16,035,978 +0.02(+0.09%)
Jan 14, 2020 18.72 18.75 18.51 18.63 13,783,660 -0.05(-0.28%)
Jan 13, 2020 18.68 18.76 18.57 18.68 8,223,188 +0.07(+0.37%)
Jan 10, 2020 18.51 18.75 18.51 18.61 11,502,527 +0.16(+0.85%)
Jan 09, 2020 18.28 18.50 18.25 18.45 10,775,033 +0.23(+1.29%)
Jan 08, 2020 17.87 18.27 17.87 18.22 8,938,286 +0.23(+1.31%)
Jan 07, 2020 17.90 18.08 17.85 17.98 7,510,330 +0.04(+0.24%)
Jan 06, 2020 17.98 18.10 17.85 17.94 10,698,802 +0.07(+0.39%)
Jan 03, 2020 17.83 18.00 17.80 17.87 6,230,741 -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.