Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.21 25.77 25.00 25.23 240,793 +0.64(+2.59%)
Mar 30, 2020 24.36 24.68 24.02 24.59 916,681 +0.14(+0.56%)
Mar 27, 2020 24.46 24.78 24.02 24.45 396,756 -1.58(-6.08%)
Mar 26, 2020 25.31 26.05 25.31 26.04 532,685 +0.55(+2.14%)
Mar 25, 2020 24.73 26.00 23.91 25.49 521,817 +0.53(+2.11%)
Mar 24, 2020 24.60 25.33 24.32 24.96 1,135,481 +1.70(+7.31%)
Mar 23, 2020 22.73 23.39 22.50 23.26 332,218 +0.58(+2.57%)
Mar 20, 2020 23.71 23.92 22.58 22.68 275,024 -0.85(-3.63%)
Mar 19, 2020 21.79 23.78 21.35 23.53 609,868 +3.53(+17.64%)
Mar 18, 2020 21.12 22.01 20.01 20.01 1,200,286 -3.96(-16.51%)
Mar 17, 2020 23.42 24.26 22.93 23.96 719,171 +1.07(+4.69%)
Mar 16, 2020 23.01 24.56 22.78 22.89 414,287 -3.56(-13.45%)
Mar 13, 2020 25.88 26.69 24.65 26.44 785,156 +2.79(+11.80%)
Mar 12, 2020 24.27 25.16 23.33 23.65 527,405 -3.02(-11.32%)
Mar 11, 2020 27.45 27.54 26.33 26.67 535,318 -1.72(-6.05%)
Mar 10, 2020 28.15 28.69 27.05 28.39 452,240 +3.78(+15.37%)
Mar 09, 2020 25.94 26.75 24.61 24.61 517,971 -6.53(-20.97%)
Mar 06, 2020 31.47 31.56 30.97 31.14 981,115 -1.03(-3.19%)
Mar 05, 2020 33.09 33.19 32.07 32.16 330,242 -1.69(-5.00%)
Mar 04, 2020 33.77 33.92 33.35 33.86 412,192 +1.16(+3.56%)
Mar 03, 2020 33.47 34.00 32.31 32.69 476,061 -0.71(-2.12%)
Mar 02, 2020 32.89 33.42 32.22 33.40 347,920 +0.38(+1.16%)
Feb 28, 2020 32.40 33.08 32.06 33.02 489,238 -1.48(-4.30%)
Feb 27, 2020 34.97 35.26 34.41 34.50 456,180 -1.28(-3.58%)
Feb 26, 2020 36.04 36.58 35.72 35.78 861,727 -0.01(-0.03%)
Feb 25, 2020 36.73 36.73 35.65 35.79 713,506 -0.35(-0.96%)
Feb 24, 2020 36.37 36.65 36.01 36.14 156,201 -1.98(-5.20%)
Feb 21, 2020 37.90 38.25 37.75 38.12 196,838 +0.06(+0.17%)
Feb 20, 2020 38.49 38.49 37.86 38.06 288,597 -0.34(-0.88%)
Feb 19, 2020 38.34 38.50 38.34 38.39 86,286 +0.53(+1.39%)
Feb 18, 2020 37.87 38.11 37.60 37.87 192,863 -0.27(-0.72%)
Feb 14, 2020 38.25 38.25 37.96 38.14 149,113 -0.05(-0.12%)
Feb 13, 2020 38.40 38.46 38.12 38.18 163,420 -0.63(-1.62%)
Feb 12, 2020 38.60 38.82 38.57 38.81 443,248 +0.74(+1.93%)
Feb 11, 2020 38.28 38.39 38.05 38.08 163,306 +0.70(+1.87%)
Feb 10, 2020 37.19 37.45 37.10 37.38 101,296 -0.23(-0.60%)
Feb 07, 2020 37.64 37.84 37.38 37.60 168,577 -0.77(-2.01%)
Feb 06, 2020 38.37 38.51 38.18 38.38 497,513 -0.63(-1.61%)
Feb 05, 2020 39.12 39.16 38.81 39.00 135,025 +0.56(+1.47%)
Feb 04, 2020 38.42 38.70 38.42 38.44 355,757 +0.59(+1.56%)
Feb 03, 2020 37.88 38.22 37.73 37.85 502,237 +0.05(+0.12%)
Jan 31, 2020 38.28 38.48 37.69 37.80 564,454 -1.00(-2.58%)
Jan 30, 2020 38.70 38.88 38.41 38.80 331,434 -0.67(-1.70%)
Jan 29, 2020 39.44 39.53 39.16 39.48 154,809 +0.13(+0.32%)
Jan 28, 2020 39.06 39.42 38.98 39.35 218,201 +0.63(+1.62%)
Jan 27, 2020 38.87 38.99 38.51 38.72 297,221 -1.25(-3.14%)
Jan 24, 2020 40.29 40.29 39.86 39.98 87,752 -0.19(-0.48%)
Jan 23, 2020 40.24 40.29 39.87 40.17 159,232 -0.40(-0.99%)
Jan 22, 2020 40.74 40.74 40.45 40.57 230,304 -0.38(-0.93%)
Jan 21, 2020 40.95 41.16 40.85 40.95 162,145 -0.22(-0.53%)
Jan 17, 2020 41.15 41.17 40.99 41.17 344,303 +0.51(+1.25%)
Jan 16, 2020 40.52 40.69 40.45 40.66 235,370 +0.27(+0.68%)
Jan 15, 2020 40.30 40.62 40.25 40.39 242,454 +0.12(+0.29%)
Jan 14, 2020 40.61 40.64 40.14 40.27 391,549 -0.84(-2.04%)
Jan 13, 2020 40.59 41.10 40.49 41.10 106,743 +0.58(+1.44%)
Jan 10, 2020 40.38 40.56 40.36 40.52 194,089 +0.30(+0.75%)
Jan 09, 2020 40.34 40.42 40.14 40.22 120,720 -0.02(-0.05%)
Jan 08, 2020 39.95 40.41 39.82 40.24 269,546 +0.73(+1.84%)
Jan 07, 2020 39.62 39.75 39.48 39.51 140,214 -0.12(-0.30%)
Jan 06, 2020 39.21 39.67 39.11 39.63 271,578 +0.58(+1.49%)
Jan 03, 2020 39.13 39.44 39.04 39.05 420,289 -0.85(-2.12%)
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.