Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.73 20.41 18.98 19.27 26,810,298 +0.37(+1.96%)
Mar 30, 2020 18.38 19.13 17.82 18.90 28,927,190 +1.24(+7.02%)
Mar 27, 2020 18.15 18.19 17.44 17.66 29,399,184 -1.64(-8.48%)
Mar 26, 2020 19.13 20.03 18.73 19.29 60,207,824 +0.10(+0.54%)
Mar 25, 2020 18.90 20.07 18.26 19.19 47,531,848 +1.71(+9.81%)
Mar 24, 2020 16.29 17.85 16.05 17.47 40,786,652 +3.10(+21.61%)
Mar 23, 2020 14.21 14.73 13.69 14.37 40,959,996 +0.63(+4.60%)
Mar 20, 2020 14.41 14.44 13.36 13.74 33,473,314 +0.31(+2.29%)
Mar 19, 2020 12.76 14.08 12.46 13.43 22,271,084 +0.70(+5.52%)
Mar 18, 2020 13.85 14.09 12.25 12.73 26,602,182 -2.16(-14.49%)
Mar 17, 2020 14.67 15.13 13.82 14.88 25,734,624 +0.00(+0.00%)
Mar 16, 2020 15.05 15.66 14.69 14.88 24,655,516 -2.63(-15.02%)
Mar 13, 2020 17.83 17.86 16.19 17.51 27,287,244 +0.47(+2.78%)
Mar 12, 2020 17.59 17.60 16.63 17.04 31,881,468 -2.44(-12.53%)
Mar 11, 2020 20.18 20.37 19.25 19.48 36,475,796 -1.68(-7.95%)
Mar 10, 2020 21.43 21.51 19.86 21.16 31,756,232 +1.19(+5.97%)
Mar 09, 2020 19.62 20.63 19.12 19.97 59,168,116 -4.72(-19.10%)
Mar 06, 2020 24.82 25.11 24.36 24.69 21,264,340 -1.07(-4.14%)
Mar 05, 2020 25.75 25.87 25.43 25.75 18,203,728 -0.43(-1.63%)
Mar 04, 2020 25.75 26.21 25.57 26.18 20,907,746 +0.96(+3.82%)
Mar 03, 2020 25.67 25.99 24.84 25.22 26,209,462 -0.24(-0.96%)
Mar 02, 2020 24.92 25.48 24.58 25.46 25,823,174 +0.74(+3.00%)
Feb 28, 2020 23.75 24.73 23.47 24.72 32,953,430 -0.19(-0.76%)
Feb 27, 2020 25.22 25.68 24.84 24.91 22,274,260 -0.91(-3.52%)
Feb 26, 2020 26.12 26.39 25.79 25.82 14,308,807 -0.20(-0.76%)
Feb 25, 2020 26.90 26.92 25.90 26.01 17,694,646 -0.89(-3.32%)
Feb 24, 2020 26.81 27.05 26.75 26.91 15,706,343 -1.03(-3.68%)
Feb 21, 2020 28.15 28.16 27.82 27.93 13,536,088 -0.49(-1.72%)
Feb 20, 2020 28.57 28.73 28.37 28.42 8,248,206 -0.21(-0.74%)
Feb 19, 2020 28.43 28.76 28.38 28.64 11,942,162 +0.13(+0.44%)
Feb 18, 2020 28.24 28.57 28.22 28.51 10,783,482 +0.07(+0.25%)
Feb 14, 2020 28.54 28.57 28.16 28.44 11,145,155 -0.14(-0.50%)
Feb 13, 2020 28.54 28.70 28.47 28.58 10,279,833 -0.28(-0.99%)
Feb 12, 2020 28.77 28.90 28.64 28.87 12,631,042 +0.48(+1.70%)
Feb 11, 2020 28.48 28.49 28.28 28.38 8,971,037 +0.28(+0.99%)
Feb 10, 2020 28.10 28.17 27.97 28.11 10,084,833 -0.14(-0.49%)
Feb 07, 2020 28.21 28.34 28.17 28.24 10,004,572 -0.40(-1.38%)
Feb 06, 2020 28.93 28.95 28.56 28.64 12,413,196 -0.61(-2.10%)
Feb 05, 2020 29.10 29.34 29.01 29.25 15,413,236 +0.91(+3.21%)
Feb 04, 2020 28.66 28.70 28.13 28.35 26,755,742 +0.96(+3.52%)
Feb 03, 2020 27.88 27.94 27.24 27.38 22,188,238 -0.68(-2.41%)
Jan 31, 2020 28.14 28.17 27.86 28.06 16,119,987 -0.68(-2.35%)
Jan 30, 2020 28.60 28.79 28.35 28.73 13,635,228 -0.13(-0.46%)
Jan 29, 2020 29.05 29.13 28.84 28.87 7,195,061 -0.19(-0.64%)
Jan 28, 2020 29.19 29.21 29.03 29.05 10,536,430 -0.02(-0.08%)
Jan 27, 2020 29.14 29.27 28.98 29.08 10,224,552 -0.54(-1.81%)
Jan 24, 2020 29.63 29.67 29.51 29.61 8,294,028 -0.05(-0.18%)
Jan 23, 2020 29.34 29.67 29.28 29.67 10,544,053 +0.25(+0.84%)
Jan 22, 2020 29.61 29.64 29.29 29.42 10,128,549 -0.34(-1.15%)
Jan 21, 2020 29.90 29.91 29.74 29.76 9,012,742 -0.35(-1.16%)
Jan 17, 2020 30.24 30.24 30.06 30.11 7,483,309 -0.05(-0.18%)
Jan 16, 2020 30.27 30.34 30.14 30.16 6,893,539 +0.10(+0.34%)
Jan 15, 2020 30.09 30.14 29.98 30.06 6,225,388 -0.09(-0.28%)
Jan 14, 2020 30.04 30.18 29.96 30.15 7,068,801 +0.02(+0.05%)
Jan 13, 2020 29.99 30.18 29.87 30.13 7,892,621 +0.05(+0.15%)
Jan 10, 2020 30.27 30.31 30.09 30.09 7,337,158 -0.17(-0.56%)
Jan 09, 2020 30.09 30.26 29.83 30.26 8,558,878 +0.10(+0.33%)
Jan 08, 2020 30.47 30.51 29.96 30.16 12,021,585 -0.47(-1.52%)
Jan 07, 2020 30.57 30.65 30.29 30.62 16,089,148 -0.33(-1.05%)
Jan 06, 2020 30.82 31.13 30.80 30.95 19,433,530 +0.79(+2.63%)
Jan 03, 2020 29.88 30.36 29.87 30.16 18,030,120 +0.54(+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.