Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.12 18.49 17.51 17.76 406,588 -0.33(-1.82%)
Mar 30, 2020 17.95 18.26 16.50 18.09 489,813 +0.10(+0.56%)
Mar 27, 2020 19.67 19.84 17.68 17.99 693,000 -1.89(-9.48%)
Mar 26, 2020 17.20 20.09 16.55 19.88 830,455 +3.50(+21.35%)
Mar 25, 2020 16.73 18.33 15.02 16.38 1,626,523 +1.18(+7.73%)
Mar 24, 2020 14.40 15.70 14.07 15.20 787,442 +2.04(+15.52%)
Mar 23, 2020 13.40 13.83 11.64 13.16 620,887 -0.16(-1.20%)
Mar 20, 2020 13.30 15.01 12.08 13.32 1,322,371 +0.49(+3.80%)
Mar 19, 2020 9.444 13.37 8.528 12.83 903,448 +3.43(+36.44%)
Mar 18, 2020 13.06 13.47 8.966 9.405 1,100,226 -4.79(-33.75%)
Mar 17, 2020 15.63 17.01 13.43 14.20 908,730 -1.05(-6.86%)
Mar 16, 2020 17.24 17.43 15.16 15.24 756,472 -3.69(-19.47%)
Mar 13, 2020 23.50 23.74 18.70 18.93 591,824 -3.08(-13.99%)
Mar 12, 2020 24.92 24.93 20.97 22.01 551,634 -5.89(-21.11%)
Mar 11, 2020 29.49 29.88 27.59 27.89 366,436 -2.68(-8.77%)
Mar 10, 2020 31.35 31.60 28.63 30.57 377,720 +0.44(+1.45%)
Mar 09, 2020 33.04 33.48 29.85 30.14 333,000 -6.10(-16.83%)
Mar 06, 2020 35.90 37.72 35.16 36.23 397,293 -1.29(-3.43%)
Mar 05, 2020 36.72 37.67 36.52 37.52 359,263 -0.36(-0.95%)
Mar 04, 2020 37.08 38.08 36.37 37.88 182,635 +1.51(+4.16%)
Mar 03, 2020 36.35 37.83 36.02 36.36 245,293 +0.09(+0.25%)
Mar 02, 2020 34.61 36.40 33.00 36.27 269,806 +1.85(+5.38%)
Feb 28, 2020 34.27 35.43 33.61 34.42 410,141 -1.20(-3.36%)
Feb 27, 2020 37.80 37.80 35.61 35.62 225,417 -3.07(-7.93%)
Feb 26, 2020 40.45 40.58 38.47 38.68 147,478 -1.51(-3.77%)
Feb 25, 2020 43.97 43.97 40.14 40.20 217,057 -3.76(-8.54%)
Feb 24, 2020 44.03 44.36 43.35 43.95 130,828 -1.60(-3.52%)
Feb 21, 2020 44.57 45.67 44.16 45.56 197,643 +0.97(+2.17%)
Feb 20, 2020 44.82 45.50 43.89 44.59 118,101 -0.50(-1.10%)
Feb 19, 2020 44.70 45.32 44.44 45.09 140,594 +0.43(+0.96%)
Feb 18, 2020 44.70 45.19 44.47 44.66 168,934 -0.19(-0.42%)
Feb 14, 2020 44.70 45.06 44.37 44.85 164,518 +0.21(+0.47%)
Feb 13, 2020 44.40 45.16 44.37 44.64 182,802 -0.02(-0.04%)
Feb 12, 2020 44.42 44.76 44.00 44.66 170,786 +0.46(+1.04%)
Feb 11, 2020 44.02 44.83 43.86 44.20 175,916 +0.37(+0.84%)
Feb 10, 2020 44.09 44.34 43.58 43.83 160,887 -0.38(-0.86%)
Feb 07, 2020 43.94 44.41 43.76 44.21 107,704 +0.06(+0.14%)
Feb 06, 2020 44.60 44.80 43.54 44.15 99,507 -0.18(-0.40%)
Feb 05, 2020 43.19 44.37 42.90 44.33 163,417 +1.60(+3.75%)
Feb 04, 2020 42.88 43.16 42.57 42.73 173,600 +0.38(+0.89%)
Feb 03, 2020 42.64 43.16 42.14 42.35 203,539 -0.07(-0.16%)
Jan 31, 2020 43.42 43.42 42.19 42.42 142,033 -1.23(-2.81%)
Jan 30, 2020 42.96 43.73 42.89 43.65 103,416 +0.22(+0.50%)
Jan 29, 2020 44.33 44.38 43.24 43.43 182,774 -0.96(-2.15%)
Jan 28, 2020 44.55 44.61 44.13 44.38 116,375 +0.13(+0.29%)
Jan 27, 2020 43.35 44.86 43.16 44.25 262,132 +0.19(+0.43%)
Jan 24, 2020 45.11 45.30 43.77 44.06 122,159 -0.78(-1.73%)
Jan 23, 2020 44.94 45.42 44.69 44.84 202,386 -0.24(-0.53%)
Jan 22, 2020 44.95 45.25 44.34 45.08 161,729 +0.13(+0.29%)
Jan 21, 2020 45.54 45.68 44.76 44.95 220,771 -0.70(-1.53%)
Jan 17, 2020 46.21 46.30 45.62 45.65 113,928 -0.18(-0.39%)
Jan 16, 2020 46.39 46.39 45.71 45.83 133,440 +0.46(+1.01%)
Jan 15, 2020 45.13 45.66 44.97 45.37 120,120 -0.09(-0.20%)
Jan 14, 2020 45.44 45.93 45.05 45.46 170,633 -0.22(-0.48%)
Jan 13, 2020 45.80 46.12 45.46 45.68 167,148 -0.03(-0.07%)
Jan 10, 2020 46.77 46.77 45.12 45.71 186,400 -0.90(-1.92%)
Jan 09, 2020 46.69 47.17 46.15 46.60 162,492 +0.01(+0.02%)
Jan 08, 2020 47.10 47.81 46.24 46.59 390,635 +1.23(+2.70%)
Jan 07, 2020 45.17 45.46 44.91 45.37 148,313 -0.06(-0.13%)
Jan 06, 2020 45.30 45.80 45.12 45.43 177,470 -0.11(-0.24%)
Jan 03, 2020 44.88 45.65 44.40 45.54 197,944 -0.04(-0.09%)
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.