Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 31.51 33.37 30.85 31.63 594,223 +0.04(+0.12%)
Mar 30, 2020 30.62 31.82 30.14 31.59 398,953 +1.31(+4.32%)
Mar 27, 2020 30.56 31.40 29.54 30.28 349,267 -1.41(-4.44%)
Mar 26, 2020 28.33 32.08 28.33 31.68 535,141 +3.70(+13.24%)
Mar 25, 2020 29.74 31.06 27.82 27.98 615,069 -1.79(-6.02%)
Mar 24, 2020 32.57 33.95 29.15 29.77 542,145 -1.48(-4.73%)
Mar 23, 2020 30.25 31.99 29.27 31.25 475,807 +1.54(+5.20%)
Mar 20, 2020 32.90 33.80 29.26 29.71 727,411 -2.47(-7.69%)
Mar 19, 2020 31.14 34.69 30.09 32.18 872,338 +1.18(+3.82%)
Mar 18, 2020 29.47 31.78 28.88 31.00 645,802 -0.35(-1.11%)
Mar 17, 2020 33.95 34.34 30.31 31.34 1,503,030 -2.23(-6.63%)
Mar 16, 2020 27.49 34.64 27.49 33.57 854,498 -0.53(-1.55%)
Mar 13, 2020 28.65 34.52 27.48 34.10 904,183 +7.09(+26.24%)
Mar 12, 2020 27.16 30.86 26.50 27.01 1,214,863 -1.93(-6.67%)
Mar 11, 2020 33.06 33.20 27.93 28.94 1,932,762 -5.07(-14.90%)
Mar 10, 2020 35.01 35.01 33.60 34.01 591,445 +0.18(+0.54%)
Mar 09, 2020 36.35 36.50 33.09 33.83 642,460 -4.77(-12.36%)
Mar 06, 2020 37.05 38.77 37.05 38.60 380,741 +0.24(+0.61%)
Mar 05, 2020 37.90 39.04 37.41 38.36 340,934 -0.77(-1.96%)
Mar 04, 2020 37.50 39.27 37.12 39.13 315,727 +2.36(+6.41%)
Mar 03, 2020 37.67 38.12 35.91 36.77 370,559 -1.12(-2.95%)
Mar 02, 2020 35.99 37.95 35.25 37.89 347,760 +1.88(+5.24%)
Feb 28, 2020 36.81 37.77 35.09 36.00 839,708 -1.69(-4.48%)
Feb 27, 2020 34.31 38.52 34.31 37.69 710,818 +2.93(+8.41%)
Feb 26, 2020 34.86 35.69 34.74 34.77 343,563 +0.07(+0.19%)
Feb 25, 2020 35.38 35.38 34.40 34.70 324,076 -0.48(-1.38%)
Feb 24, 2020 34.89 35.49 34.86 35.19 219,974 -0.97(-2.69%)
Feb 21, 2020 36.88 36.88 36.15 36.16 212,677 -0.81(-2.20%)
Feb 20, 2020 37.16 37.67 36.67 36.97 139,717 -0.43(-1.14%)
Feb 19, 2020 36.55 37.52 36.51 37.40 130,992 +0.92(+2.51%)
Feb 18, 2020 37.11 37.48 36.43 36.48 141,899 -0.88(-2.35%)
Feb 14, 2020 36.93 37.53 36.86 37.36 168,369 +0.47(+1.28%)
Feb 13, 2020 36.17 37.00 36.16 36.89 125,309 +0.45(+1.24%)
Feb 12, 2020 36.29 36.65 35.74 36.44 209,351 +0.37(+1.02%)
Feb 11, 2020 35.97 36.77 35.81 36.07 139,222 +0.16(+0.45%)
Feb 10, 2020 35.36 35.97 35.19 35.91 200,214 +0.24(+0.67%)
Feb 07, 2020 35.45 35.79 35.27 35.67 101,296 +0.09(+0.26%)
Feb 06, 2020 35.60 35.74 35.23 35.58 179,810 +0.17(+0.48%)
Feb 05, 2020 35.38 35.87 35.10 35.41 237,538 +0.46(+1.31%)
Feb 04, 2020 35.30 35.44 34.79 34.95 319,542 +0.21(+0.60%)
Feb 03, 2020 34.62 35.19 34.62 34.74 227,780 +0.42(+1.22%)
Jan 31, 2020 35.34 35.70 34.13 34.32 203,051 -1.20(-3.39%)
Jan 30, 2020 34.79 35.57 34.79 35.53 135,708 +0.44(+1.25%)
Jan 29, 2020 35.28 35.46 34.88 35.09 120,888 -0.05(-0.15%)
Jan 28, 2020 35.13 35.22 34.89 35.14 151,983 +0.19(+0.54%)
Jan 27, 2020 34.26 35.14 34.26 34.95 125,060 -0.03(-0.09%)
Jan 24, 2020 35.25 35.25 34.67 34.98 157,827 -0.23(-0.65%)
Jan 23, 2020 34.47 35.23 34.12 35.21 250,178 +0.56(+1.61%)
Jan 22, 2020 34.70 34.91 34.32 34.66 178,389 +0.07(+0.19%)
Jan 21, 2020 34.31 34.97 34.19 34.59 183,157 -0.02(-0.06%)
Jan 17, 2020 34.76 35.08 34.48 34.61 200,912 +0.12(+0.34%)
Jan 16, 2020 34.53 34.84 34.33 34.49 180,376 +0.27(+0.80%)
Jan 15, 2020 33.88 34.51 33.67 34.22 188,605 +0.25(+0.72%)
Jan 14, 2020 33.83 34.12 33.69 33.97 161,666 -0.03(-0.09%)
Jan 13, 2020 33.25 34.03 33.25 34.00 121,465 +0.75(+2.24%)
Jan 10, 2020 33.21 33.57 33.08 33.26 193,273 -0.03(-0.08%)
Jan 09, 2020 32.96 33.38 32.80 33.28 145,106 +0.55(+1.68%)
Jan 08, 2020 32.82 33.18 32.70 32.73 188,540 -0.09(-0.28%)
Jan 07, 2020 32.78 32.95 32.44 32.82 108,424 -0.07(-0.22%)
Jan 06, 2020 32.59 32.95 32.31 32.90 140,221 -0.06(-0.18%)
Jan 03, 2020 32.17 33.00 31.83 32.95 280,055 +0.30(+0.92%)
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.