Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.30 22.85 21.93 22.15 1,608,829 -0.20(-0.89%)
Mar 30, 2020 21.94 22.48 20.60 22.35 1,853,410 +0.71(+3.26%)
Mar 27, 2020 20.77 22.22 20.34 21.64 2,162,618 -0.16(-0.72%)
Mar 26, 2020 20.61 21.98 20.36 21.80 2,037,020 +1.24(+6.02%)
Mar 25, 2020 20.40 21.92 19.11 20.56 2,808,054 +0.36(+1.77%)
Mar 24, 2020 20.12 20.36 19.04 20.21 2,122,505 +1.17(+6.15%)
Mar 23, 2020 20.58 21.03 18.70 19.04 2,533,762 -2.61(-12.05%)
Mar 20, 2020 21.26 22.52 20.87 21.64 3,179,931 +0.60(+2.84%)
Mar 19, 2020 19.09 21.44 18.06 21.05 2,603,633 +1.94(+10.13%)
Mar 18, 2020 21.65 21.93 18.44 19.11 2,501,785 -3.43(-15.22%)
Mar 17, 2020 22.75 23.42 21.37 22.54 3,716,682 +0.36(+1.61%)
Mar 16, 2020 22.01 24.82 21.93 22.18 2,206,132 -4.58(-17.13%)
Mar 13, 2020 25.75 26.83 24.42 26.77 2,099,405 +2.11(+8.57%)
Mar 12, 2020 24.79 26.29 23.94 24.65 2,827,859 -1.99(-7.46%)
Mar 11, 2020 27.21 27.32 26.26 26.64 1,957,337 -1.30(-4.65%)
Mar 10, 2020 28.23 28.50 26.28 27.94 2,406,773 +0.31(+1.13%)
Mar 09, 2020 28.34 28.57 27.43 27.63 3,431,928 -2.46(-8.19%)
Mar 06, 2020 29.22 30.40 28.88 30.09 2,126,893 +0.17(+0.58%)
Mar 05, 2020 30.39 30.62 29.51 29.92 1,811,932 -1.13(-3.65%)
Mar 04, 2020 30.25 31.09 30.13 31.05 1,503,397 +1.13(+3.79%)
Mar 03, 2020 30.94 31.46 29.75 29.92 1,639,175 -0.94(-3.04%)
Mar 02, 2020 29.75 30.86 29.67 30.86 1,785,021 +1.25(+4.22%)
Feb 28, 2020 29.91 30.14 29.27 29.61 4,871,539 -0.94(-3.09%)
Feb 27, 2020 31.22 31.62 30.51 30.55 3,454,347 -1.00(-3.18%)
Feb 26, 2020 32.77 32.88 31.50 31.55 2,650,248 -1.06(-3.25%)
Feb 25, 2020 33.33 33.39 32.53 32.61 2,164,548 -0.71(-2.14%)
Feb 24, 2020 33.36 33.59 33.00 33.33 1,588,622 -0.58(-1.72%)
Feb 21, 2020 33.59 34.13 33.58 33.91 3,005,745 +0.23(+0.68%)
Feb 20, 2020 33.68 33.87 33.47 33.68 1,550,673 -0.16(-0.46%)
Feb 19, 2020 33.90 34.05 33.76 33.84 1,582,210 -0.07(-0.19%)
Feb 18, 2020 34.22 34.22 33.71 33.90 1,074,422 -0.35(-1.03%)
Feb 14, 2020 34.25 34.36 34.01 34.26 982,439 +0.07(+0.19%)
Feb 13, 2020 34.27 34.30 33.91 34.19 1,208,632 -0.25(-0.74%)
Feb 12, 2020 34.30 34.61 34.14 34.45 1,815,416 +0.21(+0.60%)
Feb 11, 2020 34.27 34.38 34.10 34.24 1,501,919 +0.05(+0.14%)
Feb 10, 2020 34.64 34.67 34.05 34.19 1,399,334 -0.57(-1.63%)
Feb 07, 2020 35.09 35.13 34.44 34.76 1,932,256 -0.37(-1.05%)
Feb 06, 2020 34.81 36.22 34.81 35.13 3,390,961 +0.67(+1.93%)
Feb 05, 2020 33.98 34.69 33.97 34.46 1,951,184 +0.62(+1.84%)
Feb 04, 2020 34.54 34.54 33.81 33.84 2,042,554 -0.51(-1.48%)
Feb 03, 2020 34.07 34.63 34.07 34.35 1,866,761 +0.18(+0.53%)
Jan 31, 2020 34.48 34.61 33.92 34.17 3,747,535 -0.45(-1.31%)
Jan 30, 2020 34.83 35.00 34.29 34.62 2,071,173 -0.35(-0.99%)
Jan 29, 2020 35.27 35.31 34.73 34.96 2,348,725 -0.36(-1.02%)
Jan 28, 2020 35.36 35.70 35.26 35.33 1,936,532 -0.02(-0.07%)
Jan 27, 2020 35.60 35.81 35.30 35.35 2,983,904 -0.45(-1.26%)
Jan 24, 2020 36.18 36.22 35.66 35.80 1,484,066 -0.35(-0.95%)
Jan 23, 2020 36.02 36.25 35.82 36.15 3,166,395 +0.09(+0.25%)
Jan 22, 2020 36.15 36.36 35.97 36.06 2,216,087 -0.16(-0.43%)
Jan 21, 2020 36.56 36.64 36.06 36.21 2,655,502 -0.34(-0.94%)
Jan 17, 2020 36.58 36.71 36.31 36.56 1,519,853 -0.07(-0.18%)
Jan 16, 2020 36.45 36.82 36.37 36.62 1,443,800 +0.29(+0.79%)
Jan 15, 2020 36.28 36.57 36.16 36.34 1,715,984 +0.08(+0.23%)
Jan 14, 2020 36.26 36.44 36.08 36.25 1,334,368 -0.19(-0.52%)
Jan 13, 2020 36.25 36.54 36.17 36.44 975,846 +0.21(+0.59%)
Jan 10, 2020 36.16 36.33 36.03 36.23 1,294,541 +0.12(+0.32%)
Jan 09, 2020 35.94 36.30 35.69 36.11 1,432,458 +0.19(+0.53%)
Jan 08, 2020 36.39 36.53 35.90 35.93 2,152,204 -0.53(-1.46%)
Jan 07, 2020 36.74 36.74 36.33 36.46 1,726,637 -0.21(-0.58%)
Jan 06, 2020 36.69 36.87 36.57 36.67 1,339,105 -0.02(-0.07%)
Jan 03, 2020 36.65 36.87 36.53 36.70 1,246,581 -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.