Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.37 22.54 21.15 21.30 5,403,101 -1.37(-6.06%)
Mar 30, 2020 23.03 23.19 21.81 22.67 4,000,802 -0.73(-3.10%)
Mar 27, 2020 23.39 24.54 22.73 23.40 5,850,749 -1.14(-4.63%)
Mar 26, 2020 23.59 24.67 23.02 24.53 5,623,556 +1.42(+6.15%)
Mar 25, 2020 21.60 24.05 20.69 23.11 7,132,520 +2.04(+9.69%)
Mar 24, 2020 18.16 21.46 18.10 21.07 6,310,957 +4.14(+24.46%)
Mar 23, 2020 17.99 18.61 16.34 16.93 11,224,024 -1.94(-10.27%)
Mar 20, 2020 19.11 20.09 18.13 18.87 12,507,453 +0.23(+1.23%)
Mar 19, 2020 18.29 20.47 17.37 18.64 7,647,045 +0.07(+0.36%)
Mar 18, 2020 19.96 20.87 16.71 18.57 9,183,519 -3.46(-15.72%)
Mar 17, 2020 23.47 23.95 20.84 22.03 8,277,728 -0.94(-4.11%)
Mar 16, 2020 22.33 24.26 22.33 22.98 6,821,007 -6.16(-21.13%)
Mar 13, 2020 30.60 31.20 27.28 29.13 6,862,935 +0.04(+0.13%)
Mar 12, 2020 31.10 31.42 27.23 29.10 6,362,394 -4.51(-13.43%)
Mar 11, 2020 36.51 36.77 33.56 33.61 6,988,650 -4.08(-10.83%)
Mar 10, 2020 37.62 38.13 35.68 37.69 4,296,218 +0.95(+2.59%)
Mar 09, 2020 37.08 37.77 35.05 36.74 5,661,881 -2.73(-6.92%)
Mar 06, 2020 39.33 39.97 38.34 39.47 4,213,113 -1.39(-3.40%)
Mar 05, 2020 41.46 41.97 40.54 40.86 4,530,079 -1.39(-3.29%)
Mar 04, 2020 40.68 42.31 40.68 42.24 6,311,670 +2.12(+5.29%)
Mar 03, 2020 39.94 41.32 39.17 40.12 6,090,108 +0.61(+1.54%)
Mar 02, 2020 38.51 39.70 37.70 39.52 6,181,846 +1.28(+3.36%)
Feb 28, 2020 38.58 39.47 37.19 38.23 10,003,463 -1.46(-3.69%)
Feb 27, 2020 39.42 41.21 38.91 39.70 5,083,040 -0.31(-0.78%)
Feb 26, 2020 40.58 41.61 39.88 40.01 4,812,952 -1.22(-2.95%)
Feb 25, 2020 43.06 43.17 41.22 41.23 3,080,569 -1.81(-4.20%)
Feb 24, 2020 43.37 43.74 42.92 43.03 3,317,369 -1.10(-2.50%)
Feb 21, 2020 44.41 44.81 44.11 44.14 2,212,652 -0.25(-0.56%)
Feb 20, 2020 44.20 44.52 43.53 44.38 4,218,771 +0.11(+0.26%)
Feb 19, 2020 44.77 45.05 44.24 44.27 3,193,351 -0.10(-0.21%)
Feb 18, 2020 44.17 44.72 43.99 44.37 2,505,263 -0.04(-0.09%)
Feb 14, 2020 44.66 44.70 44.12 44.40 1,949,569 +0.00(+0.00%)
Feb 13, 2020 44.22 44.71 44.12 44.40 2,940,779 -0.01(-0.02%)
Feb 12, 2020 44.63 44.86 44.09 44.41 2,088,694 -0.27(-0.60%)
Feb 11, 2020 44.38 44.84 44.10 44.68 2,480,111 +0.30(+0.69%)
Feb 10, 2020 44.04 44.45 43.99 44.38 2,274,894 +0.53(+1.21%)
Feb 07, 2020 43.49 44.06 43.28 43.84 3,505,565 +0.58(+1.34%)
Feb 06, 2020 43.38 43.66 43.04 43.26 3,911,666 +0.21(+0.49%)
Feb 05, 2020 41.93 43.07 41.58 43.05 3,127,181 +1.13(+2.70%)
Feb 04, 2020 42.61 42.71 41.90 41.92 4,567,558 -0.55(-1.30%)
Feb 03, 2020 42.61 42.87 42.34 42.47 2,960,999 +0.01(+0.02%)
Jan 31, 2020 43.63 43.80 42.40 42.46 4,395,126 -0.98(-2.25%)
Jan 30, 2020 43.75 44.14 43.23 43.44 3,472,715 -0.31(-0.72%)
Jan 29, 2020 44.70 44.80 42.65 43.76 6,304,024 -0.79(-1.77%)
Jan 28, 2020 43.10 44.98 41.93 44.55 9,670,677 +2.42(+5.73%)
Jan 27, 2020 41.23 42.27 41.18 42.13 5,496,767 +0.56(+1.35%)
Jan 24, 2020 41.81 42.14 41.35 41.57 4,360,848 -0.13(-0.32%)
Jan 23, 2020 40.82 41.99 40.79 41.70 4,063,819 +0.92(+2.26%)
Jan 22, 2020 40.53 41.07 40.21 40.78 2,721,262 +0.32(+0.80%)
Jan 21, 2020 39.82 40.56 39.72 40.46 3,591,642 +0.71(+1.79%)
Jan 17, 2020 39.84 40.15 39.65 39.74 2,442,087 +0.12(+0.31%)
Jan 16, 2020 39.40 39.70 39.29 39.62 2,142,617 +0.33(+0.85%)
Jan 15, 2020 38.99 39.56 38.84 39.29 2,876,702 +0.35(+0.90%)
Jan 14, 2020 38.52 39.03 38.43 38.94 3,335,727 +0.48(+1.26%)
Jan 13, 2020 38.01 38.49 38.00 38.45 3,142,317 +0.42(+1.10%)
Jan 10, 2020 37.61 38.44 37.47 38.03 3,163,305 +0.17(+0.45%)
Jan 09, 2020 38.04 38.26 37.63 37.86 3,930,194 -0.11(-0.30%)
Jan 08, 2020 38.16 38.50 37.97 37.97 5,745,528 +0.34(+0.91%)
Jan 07, 2020 37.58 37.86 37.28 37.63 5,196,284 +0.25(+0.66%)
Jan 06, 2020 37.19 37.63 37.09 37.38 2,256,220 +0.28(+0.74%)
Jan 03, 2020 36.61 37.17 36.43 37.11 2,741,446 +0.32(+0.88%)
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.