Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.45 31.11 29.62 30.20 3,339,155 -0.03(-0.10%)
Mar 30, 2020 29.70 30.72 29.24 30.23 726,039 +1.01(+3.46%)
Mar 27, 2020 29.00 29.65 27.98 29.22 502,763 -1.26(-4.13%)
Mar 26, 2020 28.43 30.75 27.88 30.48 552,697 +2.42(+8.61%)
Mar 25, 2020 27.71 29.19 26.82 28.06 819,878 +0.17(+0.60%)
Mar 24, 2020 25.01 28.44 24.52 27.89 860,327 +4.21(+17.77%)
Mar 23, 2020 23.31 23.90 22.04 23.68 729,441 +0.91(+4.00%)
Mar 20, 2020 23.18 24.80 22.41 22.77 1,306,194 +0.12(+0.52%)
Mar 19, 2020 22.38 23.61 21.43 22.65 878,579 +0.19(+0.84%)
Mar 18, 2020 23.73 24.34 20.98 22.47 737,633 -3.08(-12.05%)
Mar 17, 2020 24.98 26.73 23.94 25.55 675,304 +1.07(+4.37%)
Mar 16, 2020 24.97 28.33 24.14 24.48 731,196 -3.88(-13.69%)
Mar 13, 2020 29.16 29.86 26.04 28.36 742,832 +0.58(+2.10%)
Mar 12, 2020 28.22 30.16 27.55 27.77 772,245 -2.72(-8.93%)
Mar 11, 2020 30.57 31.34 29.37 30.50 827,059 -1.19(-3.75%)
Mar 10, 2020 31.71 32.06 30.26 31.68 631,670 +1.29(+4.23%)
Mar 09, 2020 31.17 31.93 29.84 30.40 506,890 -3.02(-9.04%)
Mar 06, 2020 33.18 33.93 32.60 33.42 310,767 -0.92(-2.68%)
Mar 05, 2020 34.43 35.11 33.66 34.34 305,861 -1.05(-2.97%)
Mar 04, 2020 34.20 35.48 33.48 35.39 353,927 +1.90(+5.66%)
Mar 03, 2020 34.83 35.65 33.02 33.49 361,976 -1.08(-3.11%)
Mar 02, 2020 33.69 34.63 33.14 34.57 360,042 +0.49(+1.45%)
Feb 28, 2020 31.85 34.53 31.85 34.07 568,887 +0.56(+1.68%)
Feb 27, 2020 33.35 34.57 32.66 33.51 575,457 -1.01(-2.92%)
Feb 26, 2020 34.98 35.55 34.38 34.52 277,937 -0.06(-0.17%)
Feb 25, 2020 36.76 36.76 34.37 34.58 356,420 -1.69(-4.66%)
Feb 24, 2020 35.94 36.68 35.55 36.27 296,419 -1.44(-3.82%)
Feb 21, 2020 39.02 39.18 37.42 37.71 282,266 -1.48(-3.78%)
Feb 20, 2020 40.50 40.50 38.61 39.19 250,694 -1.52(-3.74%)
Feb 19, 2020 40.19 41.28 40.19 40.71 220,076 +0.84(+2.11%)
Feb 18, 2020 40.09 40.50 39.45 39.87 180,958 -0.92(-2.25%)
Feb 14, 2020 42.07 42.07 40.50 40.79 392,357 -1.20(-2.87%)
Feb 13, 2020 41.95 42.31 41.50 41.99 227,441 +0.06(+0.15%)
Feb 12, 2020 42.70 42.70 41.81 41.93 416,052 +0.06(+0.15%)
Feb 11, 2020 41.65 42.83 41.30 41.86 453,214 +0.46(+1.12%)
Feb 10, 2020 38.38 41.44 38.30 41.40 410,521 +2.73(+7.05%)
Feb 07, 2020 38.35 40.40 38.01 38.68 632,389 -1.36(-3.40%)
Feb 06, 2020 39.52 40.06 38.94 40.04 456,651 +0.81(+2.06%)
Feb 05, 2020 39.30 39.30 38.60 39.23 218,856 +0.67(+1.74%)
Feb 04, 2020 38.95 39.29 38.47 38.56 259,052 +0.48(+1.27%)
Feb 03, 2020 37.65 38.39 37.65 38.07 418,630 +0.47(+1.26%)
Jan 31, 2020 37.92 38.06 37.41 37.60 540,427 -0.77(-2.01%)
Jan 30, 2020 38.24 38.61 37.81 38.37 504,434 +0.38(+1.01%)
Jan 29, 2020 39.08 39.08 37.85 37.98 500,369 -1.10(-2.80%)
Jan 28, 2020 38.93 39.21 38.29 39.08 532,069 +0.57(+1.49%)
Jan 27, 2020 39.20 39.20 38.32 38.51 532,347 -1.87(-4.62%)
Jan 24, 2020 41.59 41.77 40.09 40.37 391,749 -0.89(-2.17%)
Jan 23, 2020 41.81 41.81 40.52 41.27 736,663 -0.52(-1.24%)
Jan 22, 2020 42.67 42.78 41.71 41.79 319,601 -0.50(-1.19%)
Jan 21, 2020 43.01 43.04 42.13 42.29 354,582 -0.77(-1.79%)
Jan 17, 2020 43.98 43.99 42.76 43.06 556,227 -0.52(-1.20%)
Jan 16, 2020 43.11 43.94 43.05 43.58 626,554 +1.04(+2.44%)
Jan 15, 2020 41.90 42.67 41.77 42.55 387,813 +0.44(+1.06%)
Jan 14, 2020 41.90 42.76 41.35 42.10 300,993 +0.48(+1.16%)
Jan 13, 2020 40.83 41.65 40.79 41.62 310,600 +0.86(+2.11%)
Jan 10, 2020 41.68 41.68 40.53 40.76 257,857 -0.84(-2.02%)
Jan 09, 2020 41.29 42.21 41.08 41.60 582,940 +0.70(+1.71%)
Jan 08, 2020 40.76 41.23 40.59 40.90 343,628 +0.09(+0.22%)
Jan 07, 2020 40.25 41.07 39.97 40.81 210,218 +0.66(+1.65%)
Jan 06, 2020 41.57 41.60 39.80 40.15 565,259 -1.96(-4.64%)
Jan 03, 2020 41.52 42.43 41.37 42.10 432,868 -0.26(-0.61%)
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.