Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.25 19.13 17.81 18.10 3,641,841 -0.10(-0.55%)
Mar 30, 2020 17.27 18.40 16.89 18.20 4,012,812 +0.25(+1.39%)
Mar 27, 2020 19.51 20.10 17.50 17.95 6,588,300 -1.13(-5.92%)
Mar 26, 2020 19.20 20.75 18.53 19.08 4,885,786 -0.39(-2.00%)
Mar 25, 2020 17.18 19.98 16.44 19.47 6,152,042 +3.85(+24.65%)
Mar 24, 2020 13.00 15.78 12.53 15.62 5,001,390 +4.27(+37.62%)
Mar 23, 2020 12.06 12.18 10.71 11.35 4,182,654 -0.75(-6.20%)
Mar 20, 2020 12.93 13.28 11.40 12.10 4,167,000 -0.25(-2.02%)
Mar 19, 2020 10.95 12.77 9.820 12.35 6,093,964 +1.29(+11.66%)
Mar 18, 2020 12.95 13.12 10.01 11.06 3,963,921 -2.69(-19.56%)
Mar 17, 2020 16.45 16.61 13.34 13.75 4,346,622 -2.30(-14.33%)
Mar 16, 2020 19.84 20.59 15.60 16.05 3,042,157 -6.95(-30.22%)
Mar 13, 2020 24.74 24.91 21.08 23.00 3,003,800 -0.32(-1.37%)
Mar 12, 2020 24.78 25.51 22.92 23.32 3,766,014 -3.41(-12.76%)
Mar 11, 2020 28.48 28.83 26.28 26.73 1,949,305 -2.77(-9.39%)
Mar 10, 2020 29.63 30.08 27.10 29.50 2,876,529 +0.69(+2.40%)
Mar 09, 2020 29.61 29.87 27.02 28.81 3,898,039 -3.04(-9.54%)
Mar 06, 2020 32.78 32.99 30.59 31.85 3,019,700 -2.35(-6.87%)
Mar 05, 2020 35.17 35.56 33.84 34.20 2,199,521 -1.79(-4.97%)
Mar 04, 2020 35.42 36.64 35.05 35.99 2,425,379 +1.32(+3.81%)
Mar 03, 2020 34.30 35.83 33.73 34.67 2,562,179 +0.38(+1.11%)
Mar 02, 2020 33.12 34.29 32.17 34.29 3,434,967 +1.70(+5.22%)
Feb 28, 2020 33.51 33.86 31.67 32.59 3,064,300 -1.91(-5.54%)
Feb 27, 2020 34.51 35.90 33.64 34.50 1,977,184 -0.87(-2.46%)
Feb 26, 2020 36.00 36.93 35.08 35.37 2,912,604 -1.36(-3.70%)
Feb 25, 2020 39.20 39.20 36.72 36.73 1,295,486 -2.26(-5.80%)
Feb 24, 2020 39.26 39.74 38.97 38.99 1,062,009 -0.87(-2.18%)
Feb 21, 2020 40.16 40.47 39.70 39.86 926,700 -0.18(-0.45%)
Feb 20, 2020 39.86 40.25 39.18 40.04 1,222,897 +0.10(+0.25%)
Feb 19, 2020 39.89 40.29 39.66 39.94 805,398 +0.28(+0.71%)
Feb 18, 2020 39.95 40.51 39.55 39.66 884,057 -0.11(-0.28%)
Feb 14, 2020 39.60 39.84 39.16 39.77 1,116,100 +0.25(+0.63%)
Feb 13, 2020 38.40 39.55 38.36 39.52 1,473,465 +0.77(+1.99%)
Feb 12, 2020 39.02 39.09 38.25 38.75 1,362,526 -0.30(-0.77%)
Feb 11, 2020 39.19 39.42 38.86 39.05 2,118,097 -0.02(-0.05%)
Feb 10, 2020 38.27 39.17 38.13 39.07 1,221,493 +0.96(+2.52%)
Feb 07, 2020 37.72 38.35 37.62 38.11 1,330,800 +0.54(+1.44%)
Feb 06, 2020 37.46 37.96 37.20 37.57 1,405,327 +0.26(+0.70%)
Feb 05, 2020 36.54 37.54 36.13 37.31 3,065,655 +0.54(+1.47%)
Feb 04, 2020 38.11 38.12 36.74 36.77 2,102,920 -1.08(-2.85%)
Feb 03, 2020 37.70 38.10 37.14 37.85 1,182,851 +0.30(+0.80%)
Jan 31, 2020 38.05 38.46 37.30 37.55 1,984,900 -0.47(-1.24%)
Jan 30, 2020 38.61 38.75 37.71 38.02 1,198,958 -0.41(-1.07%)
Jan 29, 2020 38.86 39.02 38.08 38.43 1,161,502 -0.47(-1.21%)
Jan 28, 2020 38.65 39.30 38.39 38.90 2,331,654 +0.64(+1.67%)
Jan 27, 2020 37.92 38.92 37.89 38.26 1,917,860 +0.14(+0.37%)
Jan 24, 2020 38.89 39.10 37.83 38.12 1,798,000 -0.77(-1.98%)
Jan 23, 2020 38.28 39.38 38.18 38.89 1,496,561 +0.62(+1.62%)
Jan 22, 2020 38.00 38.58 37.78 38.27 1,099,529 +0.43(+1.14%)
Jan 21, 2020 36.85 37.91 36.81 37.84 1,387,945 +1.03(+2.80%)
Jan 17, 2020 36.88 37.18 36.61 36.81 1,450,500 +0.27(+0.74%)
Jan 16, 2020 36.75 36.90 36.26 36.54 1,086,939 -0.19(-0.52%)
Jan 15, 2020 36.36 36.74 36.26 36.73 1,286,690 +0.63(+1.75%)
Jan 14, 2020 35.26 36.24 35.19 36.10 1,796,673 +0.84(+2.38%)
Jan 13, 2020 35.94 36.24 35.19 35.26 1,854,950 -0.60(-1.67%)
Jan 10, 2020 35.46 36.38 35.04 35.86 4,821,700 -1.20(-3.24%)
Jan 09, 2020 37.44 37.59 36.83 37.06 3,621,835 +0.06(+0.16%)
Jan 08, 2020 36.82 37.35 36.59 37.00 2,978,061 +0.74(+2.04%)
Jan 07, 2020 36.00 36.46 35.80 36.26 2,262,003 +0.61(+1.71%)
Jan 06, 2020 34.96 35.86 34.89 35.65 1,887,606 +0.74(+2.12%)
Jan 03, 2020 34.15 35.02 34.12 34.91 1,303,800 +0.40(+1.16%)
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.