Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.66 21.20 20.02 20.91 532,238 +0.06(+0.29%)
Mar 30, 2020 20.63 21.01 18.70 20.85 674,327 +0.16(+0.77%)
Mar 27, 2020 21.23 21.82 20.50 20.69 711,233 -1.44(-6.50%)
Mar 26, 2020 19.01 22.54 18.58 22.13 956,836 +1.83(+8.99%)
Mar 25, 2020 18.33 21.04 17.08 20.31 642,672 +1.88(+10.18%)
Mar 24, 2020 19.85 20.32 17.24 18.43 614,956 +0.02(+0.11%)
Mar 23, 2020 18.51 19.20 17.20 18.41 956,089 -0.33(-1.75%)
Mar 20, 2020 15.78 19.15 15.11 18.74 1,202,920 +3.60(+23.80%)
Mar 19, 2020 11.65 15.45 10.77 15.14 1,233,949 +3.27(+27.51%)
Mar 18, 2020 18.44 18.95 11.86 11.87 786,156 -8.18(-40.79%)
Mar 17, 2020 23.43 23.55 19.20 20.05 718,113 -2.96(-12.86%)
Mar 16, 2020 25.56 25.98 22.84 23.01 484,577 -5.94(-20.51%)
Mar 13, 2020 30.33 30.33 27.31 28.94 614,004 +0.31(+1.07%)
Mar 12, 2020 31.77 32.38 28.61 28.63 494,065 -6.07(-17.50%)
Mar 11, 2020 34.80 35.41 34.20 34.71 590,112 -1.15(-3.21%)
Mar 10, 2020 34.92 35.92 34.06 35.86 572,239 +2.00(+5.92%)
Mar 09, 2020 34.49 34.99 33.46 33.85 733,544 -3.43(-9.21%)
Mar 06, 2020 35.60 37.44 35.36 37.29 601,712 +0.46(+1.24%)
Mar 05, 2020 36.54 37.27 36.43 36.83 415,359 -0.96(-2.55%)
Mar 04, 2020 37.62 37.79 36.34 37.79 287,897 +0.88(+2.39%)
Mar 03, 2020 38.55 39.30 36.50 36.91 425,017 -1.60(-4.15%)
Mar 02, 2020 37.03 38.54 36.56 38.51 368,088 +1.88(+5.12%)
Feb 28, 2020 35.22 36.69 34.68 36.63 613,299 +0.22(+0.60%)
Feb 27, 2020 37.59 38.66 36.34 36.41 576,296 -2.13(-5.54%)
Feb 26, 2020 38.73 39.41 38.27 38.55 374,800 +0.01(+0.03%)
Feb 25, 2020 40.39 40.57 38.32 38.54 427,430 -1.80(-4.45%)
Feb 24, 2020 39.71 40.59 39.34 40.34 344,956 -0.89(-2.17%)
Feb 21, 2020 41.47 41.49 40.71 41.23 283,626 -0.53(-1.26%)
Feb 20, 2020 42.18 42.60 41.57 41.75 261,435 -0.52(-1.22%)
Feb 19, 2020 41.69 42.59 41.63 42.27 276,415 +0.62(+1.48%)
Feb 18, 2020 41.67 41.97 41.59 41.66 267,463 -0.19(-0.45%)
Feb 14, 2020 42.76 42.97 41.56 41.84 442,115 -1.05(-2.45%)
Feb 13, 2020 42.08 43.09 41.81 42.90 232,509 +0.53(+1.24%)
Feb 12, 2020 42.00 42.51 41.91 42.37 290,748 +0.57(+1.35%)
Feb 11, 2020 41.92 42.46 41.70 41.80 480,574 +0.21(+0.50%)
Feb 10, 2020 40.69 41.65 40.34 41.60 275,907 +0.84(+2.07%)
Feb 07, 2020 40.84 40.92 40.44 40.75 261,057 -0.35(-0.85%)
Feb 06, 2020 41.85 41.85 40.65 41.10 306,034 -0.53(-1.26%)
Feb 05, 2020 41.82 41.84 41.37 41.63 341,575 +0.57(+1.38%)
Feb 04, 2020 41.57 42.25 40.84 41.06 561,220 +1.52(+3.84%)
Feb 03, 2020 39.61 40.30 39.41 39.54 272,445 +0.14(+0.35%)
Jan 31, 2020 40.41 40.77 39.12 39.40 510,024 -1.31(-3.22%)
Jan 30, 2020 40.28 40.78 39.97 40.71 283,360 +0.13(+0.32%)
Jan 29, 2020 40.50 40.90 40.40 40.58 516,595 +0.28(+0.69%)
Jan 28, 2020 40.28 40.42 39.79 40.31 413,492 +0.35(+0.87%)
Jan 27, 2020 40.18 40.24 39.53 39.96 536,092 -0.66(-1.64%)
Jan 24, 2020 40.49 40.80 40.31 40.62 344,281 +0.13(+0.32%)
Jan 23, 2020 42.01 42.04 40.39 40.49 339,433 -1.62(-3.84%)
Jan 22, 2020 42.25 43.17 41.94 42.11 398,532 +0.32(+0.76%)
Jan 21, 2020 41.15 41.95 41.03 41.79 399,841 +0.53(+1.27%)
Jan 17, 2020 41.78 41.78 41.04 41.27 251,888 -0.30(-0.72%)
Jan 16, 2020 41.26 41.59 41.02 41.57 261,078 +0.55(+1.33%)
Jan 15, 2020 40.98 41.30 40.76 41.02 244,021 -0.04(-0.10%)
Jan 14, 2020 41.41 41.66 40.94 41.06 424,741 -0.41(-0.98%)
Jan 13, 2020 40.73 41.47 40.69 41.47 376,652 +0.81(+2.00%)
Jan 10, 2020 40.69 40.83 40.39 40.65 326,447 +0.05(+0.12%)
Jan 09, 2020 40.53 40.74 40.27 40.60 406,555 +0.23(+0.57%)
Jan 08, 2020 40.00 40.66 40.00 40.38 286,726 +0.25(+0.62%)
Jan 07, 2020 39.39 40.22 39.34 40.13 251,794 +0.57(+1.43%)
Jan 06, 2020 39.25 39.67 38.94 39.56 279,465 -0.20(-0.50%)
Jan 03, 2020 39.43 39.89 39.28 39.76 294,407 -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.