Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.99 18.05 16.88 17.26 2,687,759 -0.87(-4.80%)
Mar 30, 2020 17.96 18.27 16.68 18.13 2,560,692 +0.35(+1.97%)
Mar 27, 2020 18.05 18.37 16.50 17.78 4,023,200 -1.47(-7.64%)
Mar 26, 2020 19.13 20.60 18.90 19.25 4,305,806 +0.44(+2.34%)
Mar 25, 2020 17.12 20.19 16.45 18.81 4,071,213 +2.36(+14.35%)
Mar 24, 2020 14.75 17.24 14.41 16.45 3,194,101 +3.02(+22.49%)
Mar 23, 2020 14.06 14.06 12.02 13.43 3,532,676 -0.52(-3.73%)
Mar 20, 2020 14.69 15.76 13.40 13.95 7,332,900 -0.44(-3.06%)
Mar 19, 2020 14.96 15.43 12.21 14.39 6,466,367 -0.74(-4.89%)
Mar 18, 2020 18.22 18.53 14.43 15.13 2,259,088 -4.87(-24.35%)
Mar 17, 2020 19.64 20.03 17.89 20.00 2,666,590 +0.66(+3.41%)
Mar 16, 2020 19.70 20.51 19.00 19.34 1,993,287 -3.50(-15.32%)
Mar 13, 2020 22.44 22.86 20.33 22.84 2,303,400 +2.23(+10.82%)
Mar 12, 2020 21.63 23.24 19.94 20.61 2,217,030 -3.07(-12.96%)
Mar 11, 2020 25.72 25.72 23.00 23.68 2,692,332 -2.92(-10.98%)
Mar 10, 2020 26.30 27.02 24.46 26.60 2,362,773 +1.83(+7.39%)
Mar 09, 2020 29.00 29.32 24.66 24.77 2,526,681 -7.78(-23.90%)
Mar 06, 2020 33.37 33.98 31.84 32.55 2,228,800 -2.53(-7.21%)
Mar 05, 2020 36.58 36.73 34.84 35.08 1,080,142 -3.29(-8.57%)
Mar 04, 2020 37.98 38.61 36.66 38.37 1,391,449 +0.93(+2.48%)
Mar 03, 2020 40.34 40.95 37.10 37.44 2,024,616 -3.20(-7.87%)
Mar 02, 2020 39.67 40.72 38.70 40.64 1,258,007 +0.93(+2.34%)
Feb 28, 2020 38.87 39.82 38.35 39.71 1,279,600 -0.45(-1.12%)
Feb 27, 2020 40.47 42.03 39.17 40.16 1,560,306 -1.78(-4.24%)
Feb 26, 2020 43.28 43.43 41.77 41.94 1,071,579 -1.00(-2.33%)
Feb 25, 2020 45.61 45.61 42.73 42.94 1,161,878 -2.61(-5.73%)
Feb 24, 2020 45.19 45.88 44.95 45.55 1,138,454 -1.45(-3.09%)
Feb 21, 2020 47.54 47.62 46.63 47.00 767,200 -0.94(-1.96%)
Feb 20, 2020 46.92 47.98 46.92 47.94 522,086 +0.76(+1.61%)
Feb 19, 2020 47.14 47.34 46.81 47.18 589,976 +0.32(+0.68%)
Feb 18, 2020 47.10 47.56 46.43 46.86 461,611 -0.44(-0.93%)
Feb 14, 2020 47.35 47.58 47.06 47.30 630,300 -0.15(-0.32%)
Feb 13, 2020 47.42 47.75 47.16 47.45 717,996 -0.20(-0.42%)
Feb 12, 2020 48.05 48.44 47.43 47.65 625,555 +0.06(+0.13%)
Feb 11, 2020 47.41 48.07 47.28 47.59 718,005 +0.53(+1.13%)
Feb 10, 2020 46.80 47.12 46.48 47.06 650,682 -0.02(-0.04%)
Feb 07, 2020 47.41 47.77 46.93 47.08 696,100 -0.67(-1.40%)
Feb 06, 2020 48.74 48.93 47.68 47.75 685,221 -0.83(-1.71%)
Feb 05, 2020 48.02 48.72 48.02 48.58 1,383,295 +0.93(+1.95%)
Feb 04, 2020 47.50 48.02 47.33 47.65 1,477,323 +1.13(+2.43%)
Feb 03, 2020 46.19 46.91 46.03 46.52 1,575,005 +0.81(+1.77%)
Jan 31, 2020 46.29 46.61 45.70 45.71 1,561,000 -1.25(-2.66%)
Jan 30, 2020 45.90 47.06 45.40 46.96 1,421,293 +0.52(+1.12%)
Jan 29, 2020 48.65 48.96 46.43 46.44 1,925,921 -2.00(-4.13%)
Jan 28, 2020 46.50 48.60 46.43 48.44 3,649,255 +3.45(+7.67%)
Jan 27, 2020 45.22 46.10 44.93 44.99 2,935,523 -1.02(-2.22%)
Jan 24, 2020 46.59 46.64 45.38 46.01 22,176,500 -0.80(-1.71%)
Jan 23, 2020 46.89 46.97 45.89 46.81 2,991,284 -0.26(-0.55%)
Jan 22, 2020 47.40 48.06 46.89 47.07 5,924,737 +1.82(+4.02%)
Jan 21, 2020 46.15 46.49 45.22 45.25 970,238 -1.14(-2.46%)
Jan 17, 2020 46.37 46.82 46.09 46.39 711,800 +0.18(+0.39%)
Jan 16, 2020 45.66 46.23 45.36 46.21 650,440 +0.95(+2.10%)
Jan 15, 2020 44.71 45.35 44.53 45.26 869,718 +0.04(+0.09%)
Jan 14, 2020 44.82 45.51 44.66 45.22 774,319 +0.48(+1.07%)
Jan 13, 2020 44.59 44.75 44.16 44.74 459,546 +0.34(+0.77%)
Jan 10, 2020 44.96 44.96 44.38 44.40 567,800 -0.51(-1.14%)
Jan 09, 2020 44.89 44.98 44.25 44.91 682,112 +0.30(+0.67%)
Jan 08, 2020 44.53 44.99 44.37 44.61 454,592 +0.11(+0.25%)
Jan 07, 2020 44.87 44.97 44.33 44.50 512,967 -0.36(-0.80%)
Jan 06, 2020 44.70 44.99 44.19 44.86 756,220 -0.43(-0.95%)
Jan 03, 2020 45.24 45.63 45.11 45.29 543,000 -0.70(-1.52%)
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.