Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.25 20.95 19.47 19.77 26,125,972 +0.38(+1.96%)
Mar 30, 2020 18.86 19.63 18.29 19.39 28,188,832 +1.27(+7.02%)
Mar 27, 2020 18.62 18.66 17.90 18.12 28,648,778 -1.68(-8.48%)
Mar 26, 2020 19.63 20.55 19.22 19.80 58,671,036 +0.11(+0.54%)
Mar 25, 2020 19.40 20.59 18.73 19.69 46,318,612 +1.76(+9.81%)
Mar 24, 2020 16.72 18.32 16.47 17.93 39,745,584 +3.19(+21.61%)
Mar 23, 2020 14.58 15.12 14.05 14.75 39,914,504 +0.65(+4.60%)
Mar 20, 2020 14.79 14.82 13.71 14.10 32,618,918 +0.32(+2.29%)
Mar 19, 2020 13.09 14.45 12.78 13.78 21,702,622 +0.72(+5.52%)
Mar 18, 2020 14.21 14.46 12.57 13.06 25,923,168 -2.21(-14.49%)
Mar 17, 2020 15.05 15.52 14.19 15.27 25,077,754 +0.00(+0.00%)
Mar 16, 2020 15.44 16.07 15.08 15.27 24,026,192 -2.70(-15.02%)
Mar 13, 2020 18.30 18.33 16.62 17.97 26,590,744 +0.49(+2.78%)
Mar 12, 2020 18.05 18.06 17.06 17.49 31,067,702 -2.50(-12.53%)
Mar 11, 2020 20.70 20.91 19.76 19.99 35,544,760 -1.73(-7.95%)
Mar 10, 2020 21.99 22.07 20.38 21.72 30,945,664 +1.22(+5.97%)
Mar 09, 2020 20.13 21.17 19.62 20.49 57,657,868 -4.84(-19.10%)
Mar 06, 2020 25.47 25.76 24.99 25.33 20,721,574 -1.09(-4.14%)
Mar 05, 2020 26.43 26.55 26.10 26.43 17,739,084 -0.44(-1.63%)
Mar 04, 2020 26.43 26.90 26.24 26.87 20,374,080 +0.99(+3.82%)
Mar 03, 2020 26.35 26.67 25.50 25.88 25,540,474 -0.25(-0.96%)
Mar 02, 2020 25.58 26.15 25.23 26.13 25,164,046 +0.76(+3.00%)
Feb 28, 2020 24.37 25.37 24.09 25.37 32,112,304 -0.19(-0.76%)
Feb 27, 2020 25.88 26.36 25.49 25.56 21,705,716 -0.93(-3.52%)
Feb 26, 2020 26.80 27.08 26.47 26.49 13,943,579 -0.20(-0.76%)
Feb 25, 2020 27.60 27.63 26.57 26.70 17,242,996 -0.92(-3.32%)
Feb 24, 2020 27.51 27.76 27.45 27.61 15,305,443 -1.05(-3.68%)
Feb 21, 2020 28.88 28.89 28.54 28.67 13,190,583 -0.50(-1.72%)
Feb 20, 2020 29.31 29.48 29.11 29.17 8,037,673 -0.22(-0.74%)
Feb 19, 2020 29.18 29.51 29.12 29.39 11,637,342 +0.13(+0.44%)
Feb 18, 2020 28.98 29.31 28.96 29.26 10,508,237 +0.07(+0.25%)
Feb 14, 2020 29.29 29.31 28.89 29.18 10,860,678 -0.15(-0.50%)
Feb 13, 2020 29.29 29.45 29.22 29.33 10,017,443 -0.29(-0.99%)
Feb 12, 2020 29.53 29.66 29.39 29.62 12,308,639 +0.49(+1.70%)
Feb 11, 2020 29.22 29.24 29.02 29.13 8,742,055 +0.29(+0.99%)
Feb 10, 2020 28.83 28.91 28.71 28.84 9,827,421 -0.14(-0.50%)
Feb 07, 2020 28.95 29.08 28.91 28.98 9,749,209 -0.41(-1.38%)
Feb 06, 2020 29.69 29.71 29.30 29.39 12,096,353 -0.63(-2.10%)
Feb 05, 2020 29.86 30.11 29.77 30.02 15,019,819 +0.93(+3.21%)
Feb 04, 2020 29.41 29.45 28.86 29.09 26,072,812 +0.99(+3.52%)
Feb 03, 2020 28.61 28.67 27.95 28.10 21,621,892 -0.69(-2.41%)
Jan 31, 2020 28.88 28.91 28.59 28.79 15,708,530 -0.69(-2.35%)
Jan 30, 2020 29.35 29.54 29.10 29.49 13,287,194 -0.14(-0.46%)
Jan 29, 2020 29.81 29.89 29.59 29.62 7,011,409 -0.19(-0.64%)
Jan 28, 2020 29.96 29.97 29.79 29.81 10,267,491 -0.02(-0.08%)
Jan 27, 2020 29.90 30.04 29.74 29.84 9,963,574 -0.55(-1.81%)
Jan 24, 2020 30.40 30.44 30.28 30.39 8,082,325 -0.06(-0.18%)
Jan 23, 2020 30.11 30.45 30.04 30.44 10,274,920 +0.26(+0.84%)
Jan 22, 2020 30.39 30.42 30.05 30.19 9,870,022 -0.35(-1.15%)
Jan 21, 2020 30.68 30.69 30.52 30.54 8,782,695 -0.36(-1.16%)
Jan 17, 2020 31.03 31.03 30.85 30.90 7,292,300 -0.06(-0.18%)
Jan 16, 2020 31.06 31.14 30.93 30.95 6,717,584 +0.10(+0.34%)
Jan 15, 2020 30.88 30.93 30.77 30.85 6,066,487 -0.09(-0.28%)
Jan 14, 2020 30.83 30.97 30.75 30.94 6,888,372 +0.02(+0.05%)
Jan 13, 2020 30.78 30.97 30.65 30.92 7,691,165 +0.05(+0.15%)
Jan 10, 2020 31.06 31.10 30.87 30.87 7,149,880 -0.18(-0.56%)
Jan 09, 2020 30.88 31.05 30.61 31.05 8,340,415 +0.10(+0.33%)
Jan 08, 2020 31.27 31.31 30.75 30.95 11,714,738 -0.48(-1.52%)
Jan 07, 2020 31.37 31.46 31.08 31.42 15,678,478 -0.33(-1.05%)
Jan 06, 2020 31.62 31.94 31.61 31.76 18,937,496 +0.81(+2.63%)
Jan 03, 2020 30.67 31.15 30.65 30.95 17,569,908 +0.55(+1.81%)
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.