Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 31.21 31.49 29.66 29.78 4,832,686 -1.41(-4.52%)
Mar 30, 2020 29.49 31.31 29.11 31.19 4,582,764 +2.09(+7.18%)
Mar 27, 2020 28.24 29.93 28.00 29.10 3,593,860 -0.33(-1.11%)
Mar 26, 2020 27.62 30.14 27.62 29.43 5,417,811 +2.15(+7.89%)
Mar 25, 2020 26.03 28.55 25.81 27.27 6,278,166 +1.25(+4.78%)
Mar 24, 2020 24.12 26.09 23.96 26.03 6,298,281 +3.18(+13.90%)
Mar 23, 2020 25.27 25.27 22.48 22.85 5,719,676 -2.40(-9.49%)
Mar 20, 2020 28.17 28.17 24.99 25.25 6,891,207 -2.35(-8.52%)
Mar 19, 2020 28.78 29.04 26.82 27.60 5,590,553 -1.12(-3.90%)
Mar 18, 2020 28.37 29.95 27.96 28.72 7,224,216 -1.09(-3.64%)
Mar 17, 2020 27.43 30.07 27.29 29.81 7,095,131 +3.05(+11.39%)
Mar 16, 2020 27.29 29.10 26.14 26.76 4,518,345 -3.37(-11.18%)
Mar 13, 2020 29.22 30.23 26.88 30.13 5,359,226 +2.33(+8.37%)
Mar 12, 2020 28.68 29.27 27.69 27.80 5,632,186 -3.21(-10.34%)
Mar 11, 2020 31.80 31.83 30.53 31.00 5,859,654 -1.68(-5.14%)
Mar 10, 2020 33.81 33.96 31.90 32.68 6,371,561 -0.32(-0.96%)
Mar 09, 2020 32.07 33.84 31.98 33.00 4,594,291 -1.49(-4.33%)
Mar 06, 2020 34.61 35.05 33.61 34.49 4,036,368 -1.12(-3.16%)
Mar 05, 2020 35.14 35.77 34.83 35.62 5,269,982 -0.71(-1.95%)
Mar 04, 2020 35.02 36.38 34.49 36.33 3,865,012 +1.97(+5.72%)
Mar 03, 2020 34.57 35.61 34.07 34.36 4,219,671 -0.02(-0.05%)
Mar 02, 2020 32.15 34.45 32.15 34.38 4,046,783 +2.36(+7.38%)
Feb 28, 2020 32.85 32.92 31.36 32.01 7,307,108 -1.53(-4.56%)
Feb 27, 2020 34.96 35.12 33.50 33.54 4,300,757 -1.74(-4.93%)
Feb 26, 2020 35.11 35.79 35.11 35.28 3,037,332 +0.19(+0.54%)
Feb 25, 2020 35.87 36.00 34.92 35.09 3,086,758 -0.73(-2.03%)
Feb 24, 2020 35.11 36.03 35.08 35.82 3,596,244 -0.14(-0.38%)
Feb 21, 2020 35.66 36.04 35.58 35.95 8,095,802 +0.22(+0.60%)
Feb 20, 2020 36.07 36.15 35.37 35.74 2,217,689 -0.24(-0.68%)
Feb 19, 2020 36.20 36.63 35.96 35.98 2,327,027 -0.12(-0.35%)
Feb 18, 2020 35.43 36.26 35.31 36.11 3,476,091 -0.17(-0.46%)
Feb 14, 2020 35.79 36.29 35.79 36.27 1,698,798 +0.56(+1.57%)
Feb 13, 2020 35.64 35.87 35.57 35.71 1,312,934 +0.11(+0.30%)
Feb 12, 2020 35.87 35.92 35.26 35.61 1,866,368 -0.23(-0.64%)
Feb 11, 2020 36.12 36.42 35.80 35.84 1,483,080 -0.29(-0.80%)
Feb 10, 2020 35.62 36.16 35.59 36.13 3,015,298 +0.44(+1.22%)
Feb 07, 2020 36.20 36.30 35.66 35.69 3,073,406 -0.47(-1.31%)
Feb 06, 2020 36.59 36.59 36.06 36.16 2,917,042 -0.19(-0.53%)
Feb 05, 2020 37.22 37.23 36.18 36.36 3,268,119 -0.69(-1.85%)
Feb 04, 2020 37.13 37.53 36.98 37.04 2,776,454 +0.27(+0.75%)
Feb 03, 2020 36.61 37.11 36.53 36.77 2,302,636 +0.42(+1.14%)
Jan 31, 2020 36.16 36.46 36.07 36.35 2,922,202 +0.16(+0.43%)
Jan 30, 2020 35.98 36.25 35.40 36.20 3,172,557 +0.19(+0.54%)
Jan 29, 2020 35.01 36.14 34.26 36.00 4,084,869 +1.31(+3.78%)
Jan 28, 2020 34.28 34.83 34.28 34.69 3,391,071 +0.42(+1.24%)
Jan 27, 2020 34.07 34.43 34.03 34.27 3,138,052 -0.13(-0.39%)
Jan 24, 2020 34.23 34.43 34.10 34.40 2,229,292 +0.18(+0.53%)
Jan 23, 2020 34.04 34.24 33.86 34.22 1,547,973 +0.15(+0.45%)
Jan 22, 2020 34.14 34.17 33.78 34.07 1,876,953 -0.03(-0.10%)
Jan 21, 2020 34.06 34.38 34.02 34.10 2,350,643 -0.02(-0.05%)
Jan 17, 2020 33.86 34.14 33.72 34.12 2,533,301 +0.31(+0.92%)
Jan 16, 2020 33.89 33.91 33.64 33.81 3,476,729 +0.14(+0.42%)
Jan 15, 2020 33.21 33.78 33.21 33.67 1,996,349 +0.41(+1.23%)
Jan 14, 2020 33.48 33.48 33.19 33.26 2,258,925 -0.17(-0.50%)
Jan 13, 2020 33.40 33.57 33.35 33.43 1,264,764 +0.08(+0.23%)
Jan 10, 2020 33.64 33.67 33.33 33.35 1,368,521 -0.16(-0.48%)
Jan 09, 2020 33.17 33.68 33.09 33.51 1,697,696 +0.47(+1.44%)
Jan 08, 2020 33.25 33.39 32.85 33.04 3,738,491 -0.18(-0.55%)
Jan 07, 2020 33.71 33.79 33.21 33.22 1,786,701 -0.56(-1.65%)
Jan 06, 2020 33.65 33.79 33.37 33.78 2,301,511 -0.02(-0.06%)
Jan 03, 2020 33.40 33.86 33.32 33.80 2,311,301 +0.14(+0.43%)
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.