Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.78 21.31 20.13 21.03 529,364 +0.06(+0.29%)
Mar 30, 2020 20.75 21.13 18.81 20.97 670,686 +0.16(+0.77%)
Mar 27, 2020 21.34 21.93 20.61 20.81 707,392 -1.45(-6.50%)
Mar 26, 2020 19.11 22.67 18.68 22.25 951,669 +1.84(+8.99%)
Mar 25, 2020 18.43 21.16 17.17 20.42 639,201 +1.89(+10.18%)
Mar 24, 2020 19.96 20.43 17.33 18.53 611,635 +0.02(+0.11%)
Mar 23, 2020 18.61 19.31 17.29 18.51 950,926 -0.33(-1.75%)
Mar 20, 2020 15.87 19.25 15.19 18.84 1,196,424 +3.62(+23.80%)
Mar 19, 2020 11.72 15.54 10.83 15.22 1,227,285 +3.28(+27.51%)
Mar 18, 2020 18.54 19.05 11.92 11.93 781,911 -8.22(-40.79%)
Mar 17, 2020 23.56 23.68 19.30 20.16 714,236 -2.97(-12.86%)
Mar 16, 2020 25.70 26.12 22.96 23.13 481,961 -5.97(-20.51%)
Mar 13, 2020 30.50 30.50 27.46 29.10 610,688 +0.31(+1.07%)
Mar 12, 2020 31.94 32.55 28.77 28.79 491,397 -6.11(-17.50%)
Mar 11, 2020 34.99 35.60 34.39 34.90 586,925 -1.16(-3.21%)
Mar 10, 2020 35.11 36.11 34.24 36.05 569,149 +2.02(+5.92%)
Mar 09, 2020 34.68 35.18 33.64 34.04 729,583 -3.45(-9.21%)
Mar 06, 2020 35.79 37.64 35.55 37.49 598,462 +0.46(+1.24%)
Mar 05, 2020 36.74 37.47 36.63 37.03 413,116 -0.97(-2.55%)
Mar 04, 2020 37.82 38.00 36.53 38.00 286,343 +0.89(+2.39%)
Mar 03, 2020 38.76 39.52 36.70 37.11 422,722 -1.61(-4.15%)
Mar 02, 2020 37.23 38.75 36.76 38.72 366,100 +1.89(+5.12%)
Feb 28, 2020 35.42 36.89 34.87 36.83 609,987 +0.22(+0.60%)
Feb 27, 2020 37.79 38.87 36.53 36.61 573,184 -2.15(-5.54%)
Feb 26, 2020 38.94 39.63 38.48 38.76 372,776 +0.01(+0.03%)
Feb 25, 2020 40.61 40.79 38.53 38.75 425,122 -1.81(-4.45%)
Feb 24, 2020 39.93 40.81 39.56 40.55 343,094 -0.90(-2.17%)
Feb 21, 2020 41.69 41.71 40.93 41.45 282,095 -0.53(-1.26%)
Feb 20, 2020 42.41 42.83 41.79 41.98 260,023 -0.52(-1.22%)
Feb 19, 2020 41.91 42.82 41.86 42.50 274,923 +0.62(+1.48%)
Feb 18, 2020 41.89 42.20 41.81 41.88 266,019 -0.19(-0.45%)
Feb 14, 2020 42.99 43.20 41.78 42.07 439,727 -1.06(-2.45%)
Feb 13, 2020 42.31 43.33 42.04 43.13 231,254 +0.53(+1.24%)
Feb 12, 2020 42.23 42.74 42.14 42.60 289,178 +0.57(+1.35%)
Feb 11, 2020 42.15 42.69 41.93 42.03 477,979 +0.21(+0.50%)
Feb 10, 2020 40.91 41.87 40.55 41.82 274,418 +0.85(+2.07%)
Feb 07, 2020 41.06 41.14 40.66 40.97 259,647 -0.35(-0.85%)
Feb 06, 2020 42.08 42.08 40.87 41.32 304,382 -0.53(-1.26%)
Feb 05, 2020 42.05 42.07 41.59 41.85 339,730 +0.57(+1.38%)
Feb 04, 2020 41.79 42.48 41.06 41.28 558,189 +1.53(+3.84%)
Feb 03, 2020 39.83 40.51 39.63 39.76 270,973 +0.14(+0.35%)
Jan 31, 2020 40.63 40.99 39.34 39.62 507,270 -1.32(-3.22%)
Jan 30, 2020 40.49 41.00 40.19 40.93 281,830 +0.13(+0.32%)
Jan 29, 2020 40.72 41.12 40.62 40.80 513,806 +0.28(+0.69%)
Jan 28, 2020 40.49 40.64 40.01 40.52 411,259 +0.35(+0.87%)
Jan 27, 2020 40.39 40.45 39.75 40.17 533,197 -0.67(-1.64%)
Jan 24, 2020 40.71 41.02 40.52 40.84 342,422 +0.13(+0.32%)
Jan 23, 2020 42.24 42.27 40.61 40.71 337,600 -1.63(-3.84%)
Jan 22, 2020 42.48 43.41 42.17 42.34 396,380 +0.32(+0.76%)
Jan 21, 2020 41.37 42.18 41.25 42.02 397,682 +0.53(+1.27%)
Jan 17, 2020 42.01 42.01 41.26 41.49 250,528 -0.30(-0.72%)
Jan 16, 2020 41.48 41.81 41.24 41.79 259,668 +0.55(+1.33%)
Jan 15, 2020 41.20 41.52 40.98 41.24 242,704 -0.04(-0.10%)
Jan 14, 2020 41.63 41.88 41.16 41.28 422,447 -0.41(-0.98%)
Jan 13, 2020 40.95 41.69 40.91 41.69 374,618 +0.82(+2.00%)
Jan 10, 2020 40.91 41.05 40.61 40.87 324,685 +0.05(+0.12%)
Jan 09, 2020 40.75 40.96 40.48 40.82 404,360 +0.23(+0.57%)
Jan 08, 2020 40.22 40.88 40.22 40.59 285,177 +0.25(+0.62%)
Jan 07, 2020 39.61 40.43 39.55 40.34 250,434 +0.57(+1.43%)
Jan 06, 2020 39.47 39.88 39.15 39.78 277,956 -0.20(-0.50%)
Jan 03, 2020 39.65 40.10 39.50 39.98 292,817 -0.25(-0.62%)
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.