Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.24 20.63 19.81 20.00 3,060,628 -0.36(-1.78%)
Mar 30, 2020 19.87 20.56 18.98 20.36 2,689,393 +0.14(+0.67%)
Mar 27, 2020 19.95 20.73 19.10 20.23 2,604,064 -1.01(-4.74%)
Mar 26, 2020 19.76 21.54 19.15 21.23 2,576,677 +1.64(+8.38%)
Mar 25, 2020 19.06 20.56 18.07 19.59 4,207,738 +1.07(+5.78%)
Mar 24, 2020 17.78 18.95 17.41 18.52 2,797,923 +2.00(+12.08%)
Mar 23, 2020 18.23 18.28 15.84 16.52 3,737,851 -1.81(-9.89%)
Mar 20, 2020 20.39 20.86 18.28 18.34 5,087,947 -1.59(-7.97%)
Mar 19, 2020 19.55 20.81 18.23 19.93 4,456,977 +0.00(+0.00%)
Mar 18, 2020 20.36 21.68 18.40 19.93 4,822,981 -1.85(-8.50%)
Mar 17, 2020 21.61 23.81 20.59 21.78 6,745,905 +0.32(+1.48%)
Mar 16, 2020 18.67 21.81 18.56 21.46 6,817,711 +0.48(+2.29%)
Mar 13, 2020 20.59 21.28 19.08 20.98 7,141,274 +1.49(+7.63%)
Mar 12, 2020 20.42 20.63 18.66 19.49 5,765,486 -3.22(-14.18%)
Mar 11, 2020 25.80 25.85 22.48 22.71 6,304,229 -3.56(-13.57%)
Mar 10, 2020 27.38 27.81 25.23 26.27 3,771,318 -0.12(-0.45%)
Mar 09, 2020 25.98 26.75 25.42 26.39 3,590,637 -1.12(-4.06%)
Mar 06, 2020 27.05 28.21 26.72 27.51 5,516,849 -0.26(-0.95%)
Mar 05, 2020 29.59 29.82 27.56 27.77 3,996,302 -2.73(-8.95%)
Mar 04, 2020 29.11 30.54 28.67 30.50 4,279,448 +1.72(+5.99%)
Mar 03, 2020 30.51 30.56 28.10 28.78 7,152,462 -1.76(-5.76%)
Mar 02, 2020 33.01 33.03 30.45 30.54 7,325,959 -2.34(-7.12%)
Feb 28, 2020 29.59 33.74 28.32 32.88 14,046,267 +2.44(+8.02%)
Feb 27, 2020 30.34 32.02 29.77 30.44 4,971,216 -0.66(-2.13%)
Feb 26, 2020 32.51 32.51 31.07 31.10 3,801,952 -0.93(-2.89%)
Feb 25, 2020 33.78 33.81 31.68 32.02 3,959,214 -1.70(-5.03%)
Feb 24, 2020 33.99 34.32 33.31 33.72 3,208,080 -1.51(-4.27%)
Feb 21, 2020 36.59 36.72 35.21 35.23 3,652,724 -1.52(-4.15%)
Feb 20, 2020 35.80 37.04 35.67 36.75 3,244,617 +0.98(+2.74%)
Feb 19, 2020 36.13 36.51 35.63 35.77 2,207,690 -0.40(-1.10%)
Feb 18, 2020 36.62 37.14 35.81 36.17 2,730,733 -0.45(-1.24%)
Feb 14, 2020 37.24 37.42 36.58 36.62 1,745,598 -0.53(-1.42%)
Feb 13, 2020 36.98 37.26 36.51 37.15 2,069,279 -0.14(-0.36%)
Feb 12, 2020 36.27 37.41 36.19 37.29 2,282,858 +1.41(+3.94%)
Feb 11, 2020 35.53 36.24 35.09 35.87 2,151,142 +0.48(+1.36%)
Feb 10, 2020 36.56 36.67 34.89 35.39 3,360,333 -1.32(-3.61%)
Feb 07, 2020 37.42 37.54 36.14 36.71 2,581,902 -0.89(-2.36%)
Feb 06, 2020 37.50 37.95 37.09 37.60 2,269,983 +0.22(+0.58%)
Feb 05, 2020 36.78 37.41 36.61 37.39 3,152,655 +0.97(+2.67%)
Feb 04, 2020 36.33 36.66 36.06 36.41 2,334,656 +0.54(+1.52%)
Feb 03, 2020 34.55 36.02 34.47 35.87 3,354,543 +1.43(+4.16%)
Jan 31, 2020 35.25 35.28 34.27 34.44 3,068,358 -0.94(-2.67%)
Jan 30, 2020 35.32 35.83 34.95 35.38 2,099,480 -0.25(-0.71%)
Jan 29, 2020 35.43 35.95 35.43 35.63 2,437,980 +0.40(+1.13%)
Jan 28, 2020 34.13 35.43 34.07 35.24 2,773,041 +0.46(+1.33%)
Jan 27, 2020 34.46 35.23 34.34 34.77 2,339,081 -0.24(-0.67%)
Jan 24, 2020 35.68 35.71 34.65 35.01 2,404,938 -0.68(-1.91%)
Jan 23, 2020 35.98 36.07 35.32 35.69 2,793,519 -0.39(-1.08%)
Jan 22, 2020 36.15 36.64 35.97 36.08 2,072,127 +0.15(+0.43%)
Jan 21, 2020 35.83 36.05 35.44 35.92 2,860,839 +0.01(+0.03%)
Jan 17, 2020 35.73 35.96 35.21 35.92 2,950,383 +0.20(+0.56%)
Jan 16, 2020 35.16 35.80 35.03 35.72 2,319,076 +0.61(+1.73%)
Jan 15, 2020 34.94 35.31 34.87 35.11 4,406,341 -0.01(-0.03%)
Jan 14, 2020 35.08 35.28 34.44 35.12 3,360,042 +0.17(+0.49%)
Jan 13, 2020 35.03 35.08 34.08 34.95 3,837,559 -0.17(-0.49%)
Jan 10, 2020 33.97 35.17 33.56 35.12 5,106,607 +0.50(+1.45%)
Jan 09, 2020 35.30 35.37 34.53 34.61 6,123,192 -0.70(-1.98%)
Jan 08, 2020 35.45 36.16 35.19 35.32 4,787,761 -0.03(-0.08%)
Jan 07, 2020 34.74 35.45 34.70 35.34 2,923,094 +0.50(+1.44%)
Jan 06, 2020 34.05 35.06 33.98 34.84 3,527,264 +0.62(+1.81%)
Jan 03, 2020 33.99 34.36 33.69 34.22 1,840,004 +0.01(+0.03%)
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.