Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.29 22.84 21.91 22.14 1,609,776 -0.20(-0.89%)
Mar 30, 2020 21.93 22.47 20.58 22.34 1,854,500 +0.71(+3.26%)
Mar 27, 2020 20.76 22.20 20.33 21.63 2,163,890 -0.16(-0.72%)
Mar 26, 2020 20.59 21.97 20.34 21.79 2,038,218 +1.24(+6.02%)
Mar 25, 2020 20.39 21.90 19.10 20.55 2,809,705 +0.36(+1.77%)
Mar 24, 2020 20.11 20.34 19.02 20.19 2,123,753 +1.17(+6.15%)
Mar 23, 2020 20.57 21.02 18.69 19.02 2,535,252 -2.61(-12.05%)
Mar 20, 2020 21.25 22.50 20.86 21.63 3,181,801 +0.60(+2.84%)
Mar 19, 2020 19.08 21.43 18.05 21.03 2,605,164 +1.93(+10.13%)
Mar 18, 2020 21.64 21.91 18.43 19.10 2,503,256 -3.43(-15.22%)
Mar 17, 2020 22.73 23.41 21.36 22.53 3,718,868 +0.36(+1.61%)
Mar 16, 2020 22.00 24.81 21.92 22.17 2,207,429 -4.58(-17.13%)
Mar 13, 2020 25.73 26.81 24.40 26.75 2,100,639 +2.11(+8.57%)
Mar 12, 2020 24.77 26.27 23.93 24.64 2,829,522 -1.99(-7.46%)
Mar 11, 2020 27.19 27.30 26.25 26.63 1,958,488 -1.30(-4.65%)
Mar 10, 2020 28.21 28.48 26.27 27.92 2,408,189 +0.31(+1.13%)
Mar 09, 2020 28.33 28.56 27.41 27.61 3,433,947 -2.46(-8.19%)
Mar 06, 2020 29.20 30.38 28.86 30.07 2,128,144 +0.17(+0.58%)
Mar 05, 2020 30.37 30.60 29.49 29.90 1,812,998 -1.13(-3.65%)
Mar 04, 2020 30.23 31.08 30.11 31.04 1,504,281 +1.13(+3.79%)
Mar 03, 2020 30.92 31.44 29.73 29.90 1,640,139 -0.94(-3.04%)
Mar 02, 2020 29.73 30.84 29.65 30.84 1,786,071 +1.25(+4.22%)
Feb 28, 2020 29.89 30.12 29.25 29.59 4,874,405 -0.94(-3.09%)
Feb 27, 2020 31.20 31.60 30.49 30.53 3,456,379 -1.00(-3.18%)
Feb 26, 2020 32.75 32.86 31.48 31.54 2,651,807 -1.06(-3.25%)
Feb 25, 2020 33.31 33.37 32.51 32.60 2,165,821 -0.71(-2.14%)
Feb 24, 2020 33.34 33.57 32.98 33.31 1,589,557 -0.58(-1.72%)
Feb 21, 2020 33.57 34.11 33.56 33.89 3,007,513 +0.23(+0.68%)
Feb 20, 2020 33.66 33.85 33.45 33.66 1,551,586 -0.16(-0.46%)
Feb 19, 2020 33.88 34.03 33.74 33.82 1,583,140 -0.07(-0.19%)
Feb 18, 2020 34.20 34.20 33.69 33.88 1,075,054 -0.35(-1.03%)
Feb 14, 2020 34.23 34.34 33.99 34.24 983,017 +0.07(+0.19%)
Feb 13, 2020 34.25 34.28 33.89 34.17 1,209,343 -0.25(-0.74%)
Feb 12, 2020 34.28 34.59 34.12 34.43 1,816,484 +0.21(+0.60%)
Feb 11, 2020 34.25 34.36 34.08 34.22 1,502,802 +0.05(+0.14%)
Feb 10, 2020 34.62 34.65 34.03 34.17 1,400,158 -0.57(-1.63%)
Feb 07, 2020 35.07 35.11 34.42 34.74 1,933,392 -0.37(-1.05%)
Feb 06, 2020 34.79 36.20 34.79 35.11 3,392,955 +0.66(+1.93%)
Feb 05, 2020 33.96 34.67 33.95 34.44 1,952,331 +0.62(+1.85%)
Feb 04, 2020 34.52 34.52 33.79 33.82 2,043,755 -0.51(-1.48%)
Feb 03, 2020 34.05 34.61 34.05 34.33 1,867,859 +0.18(+0.53%)
Jan 31, 2020 34.46 34.59 33.90 34.15 3,749,739 -0.45(-1.31%)
Jan 30, 2020 34.81 34.98 34.27 34.60 2,072,391 -0.34(-0.99%)
Jan 29, 2020 35.25 35.29 34.71 34.94 2,350,107 -0.36(-1.02%)
Jan 28, 2020 35.34 35.67 35.24 35.30 1,937,671 -0.02(-0.07%)
Jan 27, 2020 35.58 35.79 35.28 35.33 2,985,659 -0.45(-1.26%)
Jan 24, 2020 36.16 36.20 35.64 35.78 1,484,939 -0.34(-0.95%)
Jan 23, 2020 35.99 36.23 35.80 36.13 3,168,257 +0.09(+0.25%)
Jan 22, 2020 36.13 36.34 35.95 36.04 2,217,390 -0.16(-0.43%)
Jan 21, 2020 36.54 36.62 36.04 36.19 2,657,064 -0.34(-0.94%)
Jan 17, 2020 36.56 36.69 36.29 36.54 1,520,747 -0.07(-0.18%)
Jan 16, 2020 36.43 36.80 36.35 36.60 1,444,650 +0.29(+0.79%)
Jan 15, 2020 36.26 36.54 36.13 36.31 1,716,993 +0.08(+0.23%)
Jan 14, 2020 36.24 36.42 36.06 36.23 1,335,152 -0.19(-0.52%)
Jan 13, 2020 36.23 36.52 36.15 36.42 976,420 +0.21(+0.59%)
Jan 10, 2020 36.14 36.31 36.01 36.21 1,295,302 +0.11(+0.32%)
Jan 09, 2020 35.92 36.28 35.67 36.09 1,433,301 +0.19(+0.53%)
Jan 08, 2020 36.37 36.50 35.88 35.90 2,153,469 -0.53(-1.46%)
Jan 07, 2020 36.72 36.72 36.31 36.44 1,727,653 -0.21(-0.58%)
Jan 06, 2020 36.67 36.85 36.54 36.65 1,339,893 -0.02(-0.07%)
Jan 03, 2020 36.63 36.84 36.51 36.68 1,247,314 -0.07(-0.20%)
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.