Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.55 15.98 15.21 15.76 67,667 +0.11(+0.68%)
Mar 30, 2020 17.65 17.65 15.42 15.65 38,998 -2.00(-11.33%)
Mar 27, 2020 19.21 19.21 16.67 17.65 58,041 -1.75(-9.02%)
Mar 26, 2020 17.30 19.41 17.30 19.40 47,016 +1.68(+9.50%)
Mar 25, 2020 17.65 18.27 16.82 17.72 39,625 -0.05(-0.27%)
Mar 24, 2020 16.46 17.88 16.46 17.77 42,059 +2.19(+14.07%)
Mar 23, 2020 14.89 15.95 13.97 15.57 66,825 +1.30(+9.09%)
Mar 20, 2020 15.14 18.42 14.06 14.28 92,367 -0.81(-5.35%)
Mar 19, 2020 13.82 15.41 13.64 15.08 137,089 +1.79(+13.45%)
Mar 18, 2020 17.03 17.40 13.30 13.30 63,489 -4.07(-23.42%)
Mar 17, 2020 19.71 19.71 17.01 17.36 74,589 -2.16(-11.08%)
Mar 16, 2020 20.67 21.05 19.25 19.53 66,152 -3.07(-13.57%)
Mar 13, 2020 21.22 23.84 21.12 22.59 40,982 +2.19(+10.74%)
Mar 12, 2020 21.67 22.57 19.73 20.40 55,950 -2.57(-11.18%)
Mar 11, 2020 24.04 24.11 22.77 22.97 26,437 -1.75(-7.08%)
Mar 10, 2020 24.74 25.39 23.47 24.72 24,779 +0.37(+1.50%)
Mar 09, 2020 24.74 25.20 24.04 24.35 24,815 -1.86(-7.08%)
Mar 06, 2020 27.08 27.27 25.45 26.21 23,819 -1.28(-4.65%)
Mar 05, 2020 26.25 27.51 26.25 27.49 29,848 +0.47(+1.74%)
Mar 04, 2020 25.82 27.09 25.82 27.01 21,716 +1.39(+5.44%)
Mar 03, 2020 27.43 27.84 25.24 25.62 25,365 -1.94(-7.05%)
Mar 02, 2020 28.36 28.59 27.20 27.56 15,037 -0.75(-2.65%)
Feb 28, 2020 28.83 30.58 27.01 28.31 39,526 +3.81(+15.54%)
Feb 27, 2020 26.91 27.45 24.51 24.51 28,200 -2.75(-10.09%)
Feb 26, 2020 27.15 28.36 27.12 27.26 18,455 +0.24(+0.89%)
Feb 25, 2020 28.29 28.29 26.95 27.01 26,944 -1.25(-4.42%)
Feb 24, 2020 28.18 28.62 28.02 28.26 26,940 -0.43(-1.51%)
Feb 21, 2020 28.84 29.19 28.54 28.70 31,933 -0.20(-0.70%)
Feb 20, 2020 28.92 29.13 28.75 28.90 19,496 -0.06(-0.20%)
Feb 19, 2020 28.80 29.23 28.80 28.96 21,435 +0.22(+0.77%)
Feb 18, 2020 28.66 28.88 28.52 28.74 5,912 +0.08(+0.27%)
Feb 14, 2020 29.14 29.16 28.55 28.66 11,961 -0.32(-1.10%)
Feb 13, 2020 28.84 29.42 28.84 28.98 9,236 +0.12(+0.40%)
Feb 12, 2020 29.26 29.36 28.70 28.86 23,498 -0.12(-0.43%)
Feb 11, 2020 29.51 29.51 28.99 28.99 6,608 -0.38(-1.31%)
Feb 10, 2020 29.50 29.82 29.34 29.37 11,882 -0.24(-0.81%)
Feb 07, 2020 29.73 30.14 29.51 29.61 13,834 -0.12(-0.42%)
Feb 06, 2020 30.04 30.13 29.71 29.74 25,177 -0.28(-0.93%)
Feb 05, 2020 30.04 30.30 29.84 30.01 15,720 +0.24(+0.81%)
Feb 04, 2020 29.80 30.49 29.77 29.77 17,232 +0.02(+0.06%)
Feb 03, 2020 30.06 30.58 29.72 29.75 16,083 -0.15(-0.51%)
Jan 31, 2020 30.51 30.97 29.75 29.91 21,635 -1.20(-3.86%)
Jan 30, 2020 30.76 31.14 30.14 31.11 16,051 -0.18(-0.58%)
Jan 29, 2020 32.34 32.34 31.07 31.29 13,132 -0.34(-1.06%)
Jan 28, 2020 31.88 32.16 31.45 31.63 8,019 -0.41(-1.29%)
Jan 27, 2020 31.86 32.53 31.80 32.04 14,573 +0.00(+0.00%)
Jan 24, 2020 32.57 32.57 32.04 32.04 9,699 -0.81(-2.45%)
Jan 23, 2020 32.98 33.24 32.31 32.85 15,208 -0.46(-1.38%)
Jan 22, 2020 32.45 33.54 32.45 33.31 14,855 +0.96(+2.96%)
Jan 21, 2020 32.81 33.24 31.71 32.35 28,158 -0.73(-2.20%)
Jan 17, 2020 34.33 34.33 33.04 33.08 21,068 -1.00(-2.93%)
Jan 16, 2020 34.56 34.75 34.08 34.08 12,062 -0.27(-0.78%)
Jan 15, 2020 34.13 34.60 33.91 34.34 14,461 +0.17(+0.51%)
Jan 14, 2020 34.09 34.66 33.93 34.17 23,951 +0.09(+0.25%)
Jan 13, 2020 33.91 34.51 33.65 34.09 32,752 +0.19(+0.57%)
Jan 10, 2020 34.54 35.24 33.81 33.89 19,712 -0.59(-1.72%)
Jan 09, 2020 35.29 35.43 34.37 34.49 13,722 -0.81(-2.31%)
Jan 08, 2020 35.74 35.93 35.09 35.30 9,572 -0.35(-0.99%)
Jan 07, 2020 36.31 36.33 35.48 35.66 14,546 -0.67(-1.85%)
Jan 06, 2020 35.97 36.68 35.80 36.33 17,896 +0.15(+0.42%)
Jan 03, 2020 35.38 36.33 35.24 36.18 14,601 +0.17(+0.48%)
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.