Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 12.23 12.91 12.23 12.64 1,873,254 +0.30(+2.45%)
Mar 30, 2020 11.58 12.43 11.38 12.34 2,386,315 +0.81(+7.02%)
Mar 27, 2020 11.88 11.93 11.09 11.53 1,813,559 -0.42(-3.50%)
Mar 26, 2020 12.92 13.19 11.74 11.95 2,272,388 -0.75(-5.88%)
Mar 25, 2020 14.25 15.38 12.59 12.69 2,441,922 -1.00(-7.33%)
Mar 24, 2020 10.76 13.82 10.55 13.70 2,924,284 +3.38(+32.73%)
Mar 23, 2020 10.74 11.00 9.786 10.32 2,286,912 -0.44(-4.05%)
Mar 20, 2020 11.55 11.95 10.36 10.75 1,892,766 -0.78(-6.78%)
Mar 19, 2020 9.555 12.06 9.039 11.54 2,702,572 +2.03(+21.31%)
Mar 18, 2020 11.01 11.79 8.775 9.510 2,961,597 -2.31(-19.53%)
Mar 17, 2020 9.406 11.83 8.870 11.82 3,330,509 +2.62(+28.48%)
Mar 16, 2020 10.82 11.46 8.754 9.199 2,857,129 -3.00(-24.59%)
Mar 13, 2020 11.94 12.27 10.65 12.20 2,215,219 +0.89(+7.87%)
Mar 12, 2020 13.32 13.88 10.63 11.31 2,939,525 -3.14(-21.72%)
Mar 11, 2020 14.66 15.06 14.11 14.45 1,563,254 -0.67(-4.40%)
Mar 10, 2020 15.44 15.76 14.20 15.11 2,416,294 +0.25(+1.69%)
Mar 09, 2020 14.39 15.42 14.10 14.86 2,169,162 -0.50(-3.26%)
Mar 06, 2020 14.85 16.33 14.40 15.36 3,832,912 +1.00(+6.98%)
Mar 05, 2020 15.33 15.38 13.99 14.36 2,207,934 -1.25(-8.03%)
Mar 04, 2020 15.35 15.61 14.88 15.61 3,114,277 +0.36(+2.38%)
Mar 03, 2020 15.03 15.47 14.27 15.25 4,196,209 +0.45(+3.04%)
Mar 02, 2020 14.17 14.81 13.75 14.80 4,788,186 +1.13(+8.29%)
Feb 28, 2020 13.03 15.05 12.75 13.67 11,998,642 -5.73(-29.55%)
Feb 27, 2020 19.21 19.66 17.85 19.40 3,818,710 -0.30(-1.54%)
Feb 26, 2020 21.49 21.58 19.68 19.70 1,926,694 -1.75(-8.14%)
Feb 25, 2020 21.74 21.80 20.95 21.45 1,757,151 -0.23(-1.08%)
Feb 24, 2020 21.17 21.89 20.94 21.68 2,438,803 -0.29(-1.30%)
Feb 21, 2020 22.23 22.40 21.69 21.97 1,545,286 -0.44(-1.97%)
Feb 20, 2020 22.22 22.61 22.15 22.41 1,186,759 +0.22(+1.01%)
Feb 19, 2020 22.25 22.43 21.86 22.18 801,166 -0.03(-0.12%)
Feb 18, 2020 22.07 22.44 21.91 22.21 871,348 +0.03(+0.12%)
Feb 14, 2020 22.31 22.42 21.64 22.18 1,487,685 -0.11(-0.50%)
Feb 13, 2020 23.15 23.40 22.27 22.30 1,182,820 -0.95(-4.09%)
Feb 12, 2020 23.86 23.93 22.62 23.25 1,605,988 -0.31(-1.32%)
Feb 11, 2020 23.97 24.10 23.34 23.56 852,197 -0.30(-1.27%)
Feb 10, 2020 23.49 23.91 23.33 23.86 852,477 +0.35(+1.47%)
Feb 07, 2020 23.90 23.94 23.18 23.52 837,878 -0.67(-2.75%)
Feb 06, 2020 24.56 24.63 24.00 24.18 1,054,313 -0.27(-1.10%)
Feb 05, 2020 24.17 25.17 24.07 24.45 1,581,133 +0.54(+2.24%)
Feb 04, 2020 24.63 24.80 23.34 23.91 1,241,027 -0.41(-1.67%)
Feb 03, 2020 23.47 24.56 23.09 24.32 1,340,131 +0.93(+3.95%)
Jan 31, 2020 23.91 23.91 23.19 23.40 1,210,551 -0.54(-2.24%)
Jan 30, 2020 24.21 24.50 23.65 23.93 767,773 -0.51(-2.09%)
Jan 29, 2020 24.42 24.99 24.38 24.44 1,144,831 +0.15(+0.60%)
Jan 28, 2020 24.08 24.47 23.73 24.29 1,254,041 +0.45(+1.89%)
Jan 27, 2020 23.59 24.02 23.57 23.84 1,259,037 -0.24(-1.01%)
Jan 24, 2020 23.47 24.27 23.05 24.09 1,970,009 +0.96(+4.15%)
Jan 23, 2020 23.28 23.44 22.59 23.13 1,227,368 -0.28(-1.18%)
Jan 22, 2020 23.86 23.96 23.27 23.40 984,397 -0.36(-1.53%)
Jan 21, 2020 23.91 24.13 23.38 23.77 1,390,261 -0.70(-2.86%)
Jan 17, 2020 25.09 25.21 24.16 24.47 1,219,457 -0.42(-1.67%)
Jan 16, 2020 26.03 26.24 24.61 24.88 1,343,615 -0.75(-2.93%)
Jan 15, 2020 25.35 25.88 25.33 25.63 1,155,166 -0.18(-0.70%)
Jan 14, 2020 25.94 26.18 25.31 25.82 2,483,708 -0.17(-0.67%)
Jan 13, 2020 25.07 26.32 24.55 25.99 2,227,957 +0.85(+3.37%)
Jan 10, 2020 25.19 25.50 24.95 25.14 1,110,501 +0.00(+0.00%)
Jan 09, 2020 25.01 25.18 24.01 25.14 1,098,598 -0.08(-0.31%)
Jan 08, 2020 25.12 25.56 24.60 25.22 1,269,088 -0.03(-0.10%)
Jan 07, 2020 24.56 25.26 24.51 25.25 1,403,026 +0.40(+1.60%)
Jan 06, 2020 23.39 24.90 23.18 24.85 1,847,377 +1.25(+5.27%)
Jan 03, 2020 23.71 24.08 23.45 23.60 1,189,153 -0.33(-1.37%)
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.