Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.78 20.19 18.85 19.65 8,179,162 -0.41(-2.05%)
Mar 30, 2020 20.85 20.85 18.97 20.06 5,637,044 -0.56(-2.72%)
Mar 27, 2020 19.36 21.42 18.72 20.62 7,845,818 +0.58(+2.92%)
Mar 26, 2020 18.34 20.09 17.70 20.04 6,661,609 +1.99(+11.05%)
Mar 25, 2020 17.33 19.00 16.82 18.05 10,426,294 +0.61(+3.50%)
Mar 24, 2020 16.92 18.41 16.34 17.44 9,140,639 +1.00(+6.07%)
Mar 23, 2020 16.96 17.85 16.03 16.44 6,678,620 -0.83(-4.82%)
Mar 20, 2020 16.93 19.13 16.59 17.27 11,236,797 +0.73(+4.38%)
Mar 19, 2020 17.02 18.80 16.24 16.55 8,331,029 -0.63(-3.69%)
Mar 18, 2020 17.68 18.67 15.35 17.18 5,728,481 -2.04(-10.59%)
Mar 17, 2020 18.66 19.96 16.51 19.22 9,036,846 +0.87(+4.71%)
Mar 16, 2020 21.65 21.65 18.35 18.35 7,249,311 -5.43(-22.83%)
Mar 13, 2020 22.12 23.84 19.96 23.78 11,849,312 +3.08(+14.89%)
Mar 12, 2020 22.30 22.30 19.14 20.70 11,104,419 -3.23(-13.50%)
Mar 11, 2020 25.83 25.86 23.87 23.93 9,914,238 -2.52(-9.53%)
Mar 10, 2020 26.32 26.47 24.65 26.45 9,642,865 +0.71(+2.75%)
Mar 09, 2020 26.43 26.51 25.46 25.74 7,313,342 -2.04(-7.35%)
Mar 06, 2020 27.88 28.02 26.69 27.78 5,677,562 -0.74(-2.60%)
Mar 05, 2020 27.94 28.63 27.83 28.53 5,499,598 +0.04(+0.14%)
Mar 04, 2020 27.96 28.63 27.82 28.48 4,784,836 +1.10(+4.03%)
Mar 03, 2020 27.08 28.26 26.85 27.38 7,275,181 +0.33(+1.22%)
Mar 02, 2020 26.26 27.07 25.82 27.05 6,863,451 +0.98(+3.76%)
Feb 28, 2020 26.53 26.58 25.14 26.07 9,023,638 -0.93(-3.45%)
Feb 27, 2020 28.44 28.81 27.00 27.00 5,861,215 -1.80(-6.24%)
Feb 26, 2020 29.31 29.76 28.80 28.80 5,974,497 -0.58(-1.99%)
Feb 25, 2020 30.63 30.71 29.33 29.38 5,253,254 -1.19(-3.88%)
Feb 24, 2020 30.50 30.97 30.44 30.57 4,735,849 -0.04(-0.13%)
Feb 21, 2020 30.78 31.01 30.54 30.61 9,755,209 -0.12(-0.38%)
Feb 20, 2020 30.42 30.77 30.26 30.73 3,261,380 +0.39(+1.28%)
Feb 19, 2020 30.62 30.72 30.12 30.34 2,296,493 -0.42(-1.37%)
Feb 18, 2020 30.76 30.77 30.52 30.76 2,949,649 +0.02(+0.05%)
Feb 14, 2020 30.43 30.79 30.32 30.74 2,930,773 +0.33(+1.08%)
Feb 13, 2020 29.92 30.58 29.92 30.41 3,803,829 +0.43(+1.44%)
Feb 12, 2020 29.92 30.35 29.55 29.98 3,973,946 +0.13(+0.44%)
Feb 11, 2020 30.09 30.27 29.83 29.85 2,828,716 -0.25(-0.84%)
Feb 10, 2020 29.87 30.12 29.71 30.10 3,073,502 +0.48(+1.62%)
Feb 07, 2020 29.77 29.79 29.59 29.62 2,315,879 -0.01(-0.03%)
Feb 06, 2020 29.69 29.92 29.63 29.63 2,341,791 +0.02(+0.08%)
Feb 05, 2020 29.65 29.78 29.36 29.61 2,666,905 -0.13(-0.44%)
Feb 04, 2020 29.57 30.04 29.46 29.74 2,882,782 +0.28(+0.94%)
Feb 03, 2020 29.46 29.73 29.31 29.46 4,520,634 +0.10(+0.33%)
Jan 31, 2020 29.76 29.91 29.32 29.36 5,294,909 -0.42(-1.42%)
Jan 30, 2020 29.87 29.98 29.61 29.78 3,400,085 -0.12(-0.41%)
Jan 29, 2020 30.07 30.14 29.83 29.91 4,773,505 -0.04(-0.14%)
Jan 28, 2020 30.02 30.23 29.95 29.95 3,781,806 -0.07(-0.24%)
Jan 27, 2020 30.17 30.46 29.97 30.02 4,565,588 -0.16(-0.54%)
Jan 24, 2020 30.25 30.32 30.04 30.18 3,450,345 -0.02(-0.08%)
Jan 23, 2020 29.82 30.23 29.64 30.21 2,987,479 +0.42(+1.42%)
Jan 22, 2020 30.02 30.09 29.57 29.78 5,274,304 -0.21(-0.71%)
Jan 21, 2020 29.68 30.01 29.54 30.00 4,038,275 +0.42(+1.43%)
Jan 17, 2020 29.66 29.78 29.44 29.57 5,372,134 -0.15(-0.49%)
Jan 16, 2020 29.09 29.73 29.09 29.72 3,089,224 +0.69(+2.36%)
Jan 15, 2020 28.83 29.24 28.80 29.03 5,697,142 +0.32(+1.11%)
Jan 14, 2020 28.78 28.83 28.49 28.72 2,151,320 -0.11(-0.37%)
Jan 13, 2020 28.45 28.85 28.36 28.82 3,094,944 +0.33(+1.15%)
Jan 10, 2020 28.38 28.52 28.23 28.50 3,240,981 +0.20(+0.72%)
Jan 09, 2020 28.11 28.37 27.91 28.29 3,176,078 +0.16(+0.55%)
Jan 08, 2020 28.11 28.28 27.97 28.14 3,249,801 +0.05(+0.17%)
Jan 07, 2020 28.19 28.23 27.76 28.09 2,216,469 -0.18(-0.64%)
Jan 06, 2020 28.03 28.37 27.88 28.27 3,295,372 +0.26(+0.93%)
Jan 03, 2020 27.49 28.04 27.47 28.01 3,672,703 +0.53(+1.93%)
Jan 02, 2020 28.23 28.26 27.30 27.48 6,729,768 -0.64(-2.29%)
Dec 31, 2019 27.87 28.13 27.81 28.12 2,641,693 +0.33(+1.20%)
Dec 30, 2019 27.61 27.83 27.59 27.79 2,125,301 +0.06(+0.21%)
Dec 27, 2019 27.70 27.75 27.53 27.73 1,561,775 +0.24(+0.86%)
Dec 26, 2019 27.33 27.52 27.28 27.49 4,064,741 +0.16(+0.60%)
Dec 24, 2019 27.20 27.45 27.17 27.33 528,681 +0.07(+0.24%)
Dec 23, 2019 27.50 27.63 27.20 27.26 2,580,144 -0.20(-0.71%)
Dec 20, 2019 27.14 27.59 27.02 27.46 9,986,119 +0.63(+2.34%)
Dec 19, 2019 26.41 26.86 26.37 26.83 4,030,624 +0.38(+1.42%)
Dec 18, 2019 26.09 26.53 26.09 26.46 3,745,641 +0.33(+1.25%)
Dec 17, 2019 26.51 26.55 26.05 26.13 6,824,480 -0.33(-1.23%)
Dec 16, 2019 26.33 26.51 25.99 26.46 4,456,668 +0.15(+0.56%)
Dec 13, 2019 26.29 26.53 26.02 26.31 7,923,732 -0.05(-0.19%)
Dec 12, 2019 27.02 27.15 26.29 26.36 4,324,974 -0.72(-2.65%)
Dec 11, 2019 27.44 27.55 26.74 27.08 4,280,416 -0.38(-1.37%)
Dec 10, 2019 27.92 27.92 27.43 27.45 3,654,312 -0.44(-1.58%)
Dec 09, 2019 28.03 28.10 27.86 27.89 2,927,183 -0.12(-0.44%)
Dec 06, 2019 28.13 28.28 27.97 28.01 3,119,015 -0.15(-0.55%)
Dec 05, 2019 27.94 28.18 27.84 28.17 3,379,570 +0.11(+0.41%)
Dec 04, 2019 27.88 28.16 27.83 28.06 4,496,442 +0.01(+0.03%)
Dec 03, 2019 27.65 28.22 27.65 28.05 3,871,429 +0.45(+1.63%)
Dec 02, 2019 28.38 28.46 27.54 27.60 5,279,845 -0.86(-3.01%)
Nov 29, 2019 28.63 28.85 28.46 28.46 2,409,161 -0.18(-0.63%)
Nov 27, 2019 28.44 28.66 28.31 28.63 3,113,131 +0.19(+0.69%)
Nov 26, 2019 28.06 28.48 28.05 28.44 19,696,028 +0.37(+1.31%)
Nov 25, 2019 27.98 28.38 27.96 28.07 4,819,222 +0.01(+0.03%)
Nov 22, 2019 28.12 28.28 27.84 28.06 3,974,614 +0.05(+0.17%)
Nov 21, 2019 28.50 28.54 28.01 28.01 4,048,931 -0.61(-2.14%)
Nov 20, 2019 28.51 28.85 28.28 28.63 4,537,570 +0.07(+0.26%)
Nov 19, 2019 28.40 28.68 28.22 28.55 4,121,606 +0.20(+0.72%)
Nov 18, 2019 28.07 28.59 28.06 28.35 4,570,977 +0.24(+0.87%)
Nov 15, 2019 27.70 28.19 27.59 28.10 11,089,082 +0.38(+1.35%)
Nov 14, 2019 27.86 27.86 27.54 27.73 3,347,102 +0.07(+0.24%)
Nov 13, 2019 27.31 27.83 27.24 27.66 4,237,213 +0.54(+1.99%)
Nov 12, 2019 27.25 27.70 27.11 27.13 5,070,443 -0.13(-0.48%)
Nov 11, 2019 27.40 27.63 27.26 27.26 3,446,652 -0.23(-0.83%)
Nov 08, 2019 27.40 27.60 27.23 27.48 5,200,769 +0.04(+0.15%)
Nov 07, 2019 27.88 27.93 27.23 27.44 4,907,472 -0.73(-2.58%)
Nov 06, 2019 28.06 28.40 27.92 28.17 7,491,140 +0.10(+0.35%)
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.