Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.11 20.37 19.70 19.83 56,031 +0.08(+0.41%)
Mar 30, 2020 19.49 19.75 19.02 19.75 23,134 +0.26(+1.33%)
Mar 27, 2020 19.64 19.65 19.07 19.49 17,600 -1.28(-6.16%)
Mar 26, 2020 20.05 21.07 19.96 20.77 66,583 +1.82(+9.60%)
Mar 25, 2020 18.29 19.17 18.23 18.95 110,377 +0.96(+5.34%)
Mar 24, 2020 18.68 18.68 17.75 17.99 57,912 -0.05(-0.28%)
Mar 23, 2020 18.51 18.79 17.78 18.04 160,669 -1.53(-7.82%)
Mar 20, 2020 20.80 21.02 19.40 19.57 42,200 -0.55(-2.73%)
Mar 19, 2020 20.15 20.33 19.69 20.12 31,982 -0.69(-3.31%)
Mar 18, 2020 21.50 22.21 20.49 20.81 32,227 -3.42(-14.12%)
Mar 17, 2020 23.12 24.23 22.60 24.23 57,467 +1.77(+7.88%)
Mar 16, 2020 22.26 23.31 21.64 22.46 32,503 -2.24(-9.07%)
Mar 13, 2020 25.13 25.45 23.81 24.70 50,200 +1.89(+8.29%)
Mar 12, 2020 23.52 23.84 21.81 22.81 73,816 -4.18(-15.49%)
Mar 11, 2020 27.79 27.79 26.93 26.99 25,695 -1.48(-5.20%)
Mar 10, 2020 28.03 28.47 27.40 28.47 49,002 +0.97(+3.53%)
Mar 09, 2020 27.22 27.60 26.30 27.50 37,540 -1.44(-4.98%)
Mar 06, 2020 29.07 29.19 28.69 28.94 25,300 -0.25(-0.86%)
Mar 05, 2020 30.04 30.28 29.00 29.19 25,396 -0.97(-3.22%)
Mar 04, 2020 30.36 30.38 30.08 30.16 99,228 -0.65(-2.11%)
Mar 03, 2020 30.60 31.55 30.38 30.81 26,575 +0.21(+0.69%)
Mar 02, 2020 30.24 30.60 30.01 30.60 27,393 +0.00(+0.00%)
Feb 28, 2020 30.43 30.80 30.06 30.60 76,500 -1.30(-4.06%)
Feb 27, 2020 32.26 32.26 31.80 31.90 11,958 -0.72(-2.22%)
Feb 26, 2020 32.80 33.08 32.58 32.62 14,442 +0.12(+0.37%)
Feb 25, 2020 33.33 33.33 32.50 32.50 20,373 -0.31(-0.94%)
Feb 24, 2020 33.03 33.10 32.75 32.81 41,104 -1.04(-3.07%)
Feb 21, 2020 33.83 33.99 33.71 33.85 48,600 -0.15(-0.44%)
Feb 20, 2020 34.21 34.23 34.00 34.00 3,855 -0.30(-0.88%)
Feb 19, 2020 34.13 34.40 34.13 34.30 12,148 +0.55(+1.63%)
Feb 18, 2020 34.02 34.02 33.63 33.75 98,910 -0.70(-2.03%)
Feb 14, 2020 34.25 34.49 34.25 34.45 55,400 +0.00(+0.00%)
Feb 13, 2020 34.52 34.80 34.45 34.45 13,098 -0.34(-0.98%)
Feb 12, 2020 34.85 34.85 34.45 34.79 68,099 -0.06(-0.17%)
Feb 11, 2020 34.67 34.92 34.41 34.85 16,709 +0.05(+0.14%)
Feb 10, 2020 34.48 34.92 34.48 34.80 13,908 +0.00(+0.00%)
Feb 07, 2020 34.71 34.91 34.69 34.80 5,600 +0.03(+0.09%)
Feb 06, 2020 34.86 35.00 34.77 34.77 23,702 +0.17(+0.49%)
Feb 05, 2020 34.63 34.81 34.49 34.60 48,871 +0.34(+0.99%)
Feb 04, 2020 34.21 34.43 34.10 34.26 37,515 +0.59(+1.75%)
Feb 03, 2020 33.50 33.80 33.33 33.67 20,117 -0.53(-1.55%)
Jan 31, 2020 34.44 34.56 34.14 34.20 17,800 -0.43(-1.24%)
Jan 30, 2020 34.67 34.72 34.50 34.63 78,524 -0.70(-1.99%)
Jan 29, 2020 35.42 35.54 35.33 35.33 5,874 -0.23(-0.64%)
Jan 28, 2020 35.30 35.58 35.17 35.56 10,495 +0.21(+0.59%)
Jan 27, 2020 35.46 35.57 35.13 35.35 18,223 -0.09(-0.25%)
Jan 24, 2020 35.65 35.77 35.33 35.44 45,400 -0.01(-0.03%)
Jan 23, 2020 35.45 35.50 35.30 35.45 9,099 +0.06(+0.18%)
Jan 22, 2020 35.43 35.66 35.27 35.39 24,343 +0.16(+0.45%)
Jan 21, 2020 35.24 35.59 35.06 35.23 29,244 -0.54(-1.51%)
Jan 17, 2020 35.64 35.88 35.53 35.77 9,900 +0.38(+1.07%)
Jan 16, 2020 35.45 35.64 35.35 35.39 34,897 +0.00(+0.00%)
Jan 15, 2020 35.36 35.49 35.33 35.39 29,247 +0.38(+1.09%)
Jan 14, 2020 35.00 35.11 34.86 35.01 17,470 +0.02(+0.06%)
Jan 13, 2020 34.50 34.99 34.46 34.99 40,132 +0.75(+2.19%)
Jan 10, 2020 34.00 34.29 34.00 34.24 28,100 +0.44(+1.30%)
Jan 09, 2020 33.79 33.94 33.70 33.80 63,231 +0.48(+1.44%)
Jan 08, 2020 32.90 33.37 32.90 33.32 15,885 +0.51(+1.55%)
Jan 07, 2020 32.89 33.00 32.73 32.81 31,791 +0.18(+0.55%)
Jan 06, 2020 32.67 32.77 32.60 32.63 34,223 -0.74(-2.22%)
Jan 03, 2020 33.48 33.53 33.28 33.37 26,700 -0.36(-1.07%)
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.