Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 24.98 25.84 24.02 24.39 21,179,719 +0.47(+1.96%)
Mar 30, 2020 23.26 24.21 22.56 23.92 22,852,033 +1.57(+7.02%)
Mar 27, 2020 22.97 23.02 22.08 22.35 23,224,900 -2.07(-8.48%)
Mar 26, 2020 24.22 25.35 23.71 24.42 47,563,250 +0.13(+0.54%)
Mar 25, 2020 23.93 25.40 23.11 24.29 37,549,422 +2.17(+9.81%)
Mar 24, 2020 20.62 22.60 20.32 22.12 32,220,824 +3.93(+21.61%)
Mar 23, 2020 17.99 18.65 17.33 18.19 32,357,762 +0.80(+4.60%)
Mar 20, 2020 18.24 18.28 16.91 17.39 26,443,400 +0.39(+2.29%)
Mar 19, 2020 16.15 17.82 15.77 17.00 17,593,812 +0.89(+5.52%)
Mar 18, 2020 17.53 17.84 15.51 16.11 21,015,312 -2.73(-14.49%)
Mar 17, 2020 18.57 19.15 17.50 18.84 20,329,954 +0.00(+0.00%)
Mar 16, 2020 19.05 19.82 18.60 18.84 19,477,475 -3.33(-15.02%)
Mar 13, 2020 22.57 22.61 20.50 22.17 21,556,500 +0.60(+2.78%)
Mar 12, 2020 22.26 22.28 21.05 21.57 25,185,866 -3.09(-12.53%)
Mar 11, 2020 25.54 25.79 24.37 24.66 28,815,314 -2.13(-7.95%)
Mar 10, 2020 27.13 27.23 25.14 26.79 25,086,931 +1.51(+5.97%)
Mar 09, 2020 24.83 26.11 24.20 25.28 46,741,895 -5.97(-19.10%)
Mar 06, 2020 31.42 31.78 30.83 31.25 16,798,500 -1.35(-4.14%)
Mar 05, 2020 32.60 32.75 32.19 32.60 14,380,664 -0.54(-1.63%)
Mar 04, 2020 32.60 33.18 32.37 33.14 16,516,795 +1.22(+3.82%)
Mar 03, 2020 32.50 32.90 31.45 31.92 20,705,070 -0.31(-0.96%)
Mar 02, 2020 31.55 32.26 31.12 32.23 20,399,907 +0.94(+3.00%)
Feb 28, 2020 30.06 31.30 29.71 31.29 26,032,700 -0.24(-0.76%)
Feb 27, 2020 31.93 32.51 31.44 31.53 17,596,319 -1.15(-3.52%)
Feb 26, 2020 33.06 33.40 32.65 32.68 11,303,736 -0.25(-0.76%)
Feb 25, 2020 34.05 34.08 32.78 32.93 13,978,497 -1.13(-3.32%)
Feb 24, 2020 33.94 34.24 33.86 34.06 12,407,768 -1.30(-3.68%)
Feb 21, 2020 35.63 35.64 35.21 35.36 10,693,300 -0.62(-1.72%)
Feb 20, 2020 36.16 36.37 35.91 35.98 6,515,955 -0.27(-0.74%)
Feb 19, 2020 35.99 36.40 35.92 36.25 9,434,123 +0.16(+0.44%)
Feb 18, 2020 35.75 36.16 35.72 36.09 8,518,784 +0.09(+0.25%)
Feb 14, 2020 36.13 36.16 35.64 36.00 8,804,500 -0.18(-0.50%)
Feb 13, 2020 36.13 36.33 36.04 36.18 8,120,909 -0.99(-2.66%)
Feb 12, 2020 37.05 37.22 36.88 37.17 9,809,203 +0.62(+1.70%)
Feb 11, 2020 36.67 36.69 36.41 36.55 6,966,862 +0.36(+0.99%)
Feb 10, 2020 36.18 36.28 36.02 36.19 7,831,830 -0.18(-0.49%)
Feb 07, 2020 36.33 36.49 36.28 36.37 7,769,500 -0.51(-1.38%)
Feb 06, 2020 37.25 37.28 36.77 36.88 9,640,025 -0.79(-2.10%)
Feb 05, 2020 37.47 37.78 37.35 37.67 11,969,841 +1.17(+3.21%)
Feb 04, 2020 36.90 36.95 36.22 36.50 20,778,374 +1.24(+3.52%)
Feb 03, 2020 35.90 35.98 35.07 35.26 17,231,274 -0.87(-2.41%)
Jan 31, 2020 36.24 36.28 35.87 36.13 12,518,700 -0.87(-2.35%)
Jan 30, 2020 36.83 37.07 36.51 37.00 10,589,049 -0.17(-0.46%)
Jan 29, 2020 37.41 37.51 37.13 37.17 5,587,648 -0.24(-0.64%)
Jan 28, 2020 37.59 37.61 37.38 37.41 8,182,538 -0.03(-0.08%)
Jan 27, 2020 37.52 37.69 37.32 37.44 7,940,335 -0.69(-1.81%)
Jan 24, 2020 38.15 38.20 38.00 38.13 6,441,100 -0.07(-0.18%)
Jan 23, 2020 37.78 38.21 37.70 38.20 8,188,458 +0.32(+0.84%)
Jan 22, 2020 38.13 38.17 37.71 37.88 7,865,780 -0.44(-1.15%)
Jan 21, 2020 38.50 38.51 38.30 38.32 6,999,250 -0.45(-1.16%)
Jan 17, 2020 38.94 38.94 38.71 38.77 5,811,500 -0.07(-0.18%)
Jan 16, 2020 38.98 39.07 38.81 38.84 5,353,488 +0.13(+0.34%)
Jan 15, 2020 38.75 38.81 38.61 38.71 4,834,605 -0.11(-0.28%)
Jan 14, 2020 38.68 38.86 38.58 38.82 5,489,595 +0.02(+0.05%)
Jan 13, 2020 38.62 38.86 38.46 38.80 6,129,370 +0.06(+0.15%)
Jan 10, 2020 38.98 39.03 38.74 38.74 5,698,000 -0.22(-0.56%)
Jan 09, 2020 38.75 38.96 38.41 38.96 6,646,781 +0.13(+0.33%)
Jan 08, 2020 39.24 39.29 38.58 38.83 9,335,902 -0.60(-1.52%)
Jan 07, 2020 39.36 39.47 39.00 39.43 12,494,751 -0.42(-1.05%)
Jan 06, 2020 39.68 40.08 39.66 39.85 15,091,981 +1.02(+2.63%)
Jan 03, 2020 38.48 39.09 38.46 38.83 14,002,100 +0.69(+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.