Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.27 30.04 28.81 29.08 8,129,186 -0.51(-1.73%)
Mar 30, 2020 28.93 30.00 28.67 29.60 5,953,198 +0.71(+2.45%)
Mar 27, 2020 29.01 29.59 28.10 28.89 6,944,730 -1.18(-3.93%)
Mar 26, 2020 28.22 30.29 27.42 30.07 7,679,108 +1.94(+6.88%)
Mar 25, 2020 28.64 29.60 27.74 28.14 7,606,129 -1.06(-3.63%)
Mar 24, 2020 27.02 29.30 27.02 29.20 8,166,272 +2.97(+11.32%)
Mar 23, 2020 27.92 27.92 24.87 26.23 6,739,294 -0.52(-1.95%)
Mar 20, 2020 30.12 30.14 26.50 26.75 10,280,909 -3.31(-11.02%)
Mar 19, 2020 31.09 33.00 29.78 30.06 10,044,377 -1.07(-3.44%)
Mar 18, 2020 30.47 32.39 29.21 31.13 11,071,457 -0.99(-3.07%)
Mar 17, 2020 30.14 32.70 29.82 32.12 9,010,914 +2.60(+8.80%)
Mar 16, 2020 28.40 31.63 27.92 29.52 10,257,251 -2.21(-6.95%)
Mar 13, 2020 30.53 31.78 29.05 31.73 9,894,320 +3.00(+10.43%)
Mar 12, 2020 28.42 30.56 27.73 28.73 10,668,579 -1.92(-6.26%)
Mar 11, 2020 30.22 31.34 30.08 30.65 11,728,603 -0.62(-1.99%)
Mar 10, 2020 29.99 31.29 29.13 31.27 7,854,781 +2.24(+7.73%)
Mar 09, 2020 29.66 30.56 28.49 29.03 13,315,731 -2.76(-8.69%)
Mar 06, 2020 31.18 31.91 31.01 31.79 8,335,073 -0.63(-1.95%)
Mar 05, 2020 32.16 33.55 32.09 32.43 9,477,093 -0.65(-1.96%)
Mar 04, 2020 32.56 33.12 31.96 33.07 4,794,418 +1.07(+3.33%)
Mar 03, 2020 32.43 33.87 31.81 32.01 7,249,499 -0.74(-2.25%)
Mar 02, 2020 31.95 32.75 31.00 32.74 7,603,678 +0.89(+2.81%)
Feb 28, 2020 31.47 32.43 31.17 31.85 9,264,798 -0.74(-2.28%)
Feb 27, 2020 32.92 33.92 32.35 32.59 9,493,061 -0.87(-2.61%)
Feb 26, 2020 34.13 34.28 33.40 33.47 4,821,894 -0.19(-0.55%)
Feb 25, 2020 35.35 35.53 33.48 33.65 6,443,229 -1.49(-4.24%)
Feb 24, 2020 35.41 35.73 34.66 35.14 4,227,815 -1.02(-2.83%)
Feb 21, 2020 36.15 36.47 35.79 36.17 4,431,046 -0.15(-0.41%)
Feb 20, 2020 35.75 36.58 35.64 36.32 3,547,252 +0.68(+1.91%)
Feb 19, 2020 35.71 35.98 35.54 35.64 1,833,066 +0.00(+0.00%)
Feb 18, 2020 35.63 35.77 35.25 35.64 2,458,185 -0.03(-0.08%)
Feb 14, 2020 35.58 35.89 35.38 35.66 2,950,234 +0.07(+0.21%)
Feb 13, 2020 35.51 35.80 35.36 35.59 2,439,889 -0.09(-0.26%)
Feb 12, 2020 35.27 35.74 35.27 35.68 2,661,945 +0.48(+1.38%)
Feb 11, 2020 34.53 35.32 34.52 35.20 4,762,227 +0.82(+2.38%)
Feb 10, 2020 34.59 34.69 34.15 34.38 5,187,295 -0.38(-1.10%)
Feb 07, 2020 35.05 35.32 34.55 34.76 3,591,575 -0.51(-1.45%)
Feb 06, 2020 35.37 35.59 34.95 35.27 3,358,853 +0.23(+0.66%)
Feb 05, 2020 34.95 35.06 34.59 35.04 4,374,386 +0.67(+1.95%)
Feb 04, 2020 33.97 34.66 33.75 34.37 3,883,992 +1.00(+3.00%)
Feb 03, 2020 32.77 33.56 32.60 33.37 5,059,507 +0.91(+2.80%)
Jan 31, 2020 33.35 33.50 32.32 32.46 5,057,667 -1.17(-3.49%)
Jan 30, 2020 32.32 33.67 32.32 33.64 4,690,670 +0.46(+1.37%)
Jan 29, 2020 33.26 33.77 33.12 33.18 4,202,271 +0.12(+0.36%)
Jan 28, 2020 32.71 33.18 32.41 33.06 4,028,983 +0.48(+1.48%)
Jan 27, 2020 32.29 32.86 32.01 32.58 6,668,330 -0.25(-0.76%)
Jan 24, 2020 33.38 33.43 32.37 32.83 4,505,291 -0.50(-1.50%)
Jan 23, 2020 33.14 33.38 32.62 33.33 3,390,561 +0.12(+0.36%)
Jan 22, 2020 33.44 33.55 33.15 33.21 3,788,701 +0.09(+0.28%)
Jan 21, 2020 33.67 33.86 32.76 33.12 7,007,878 -0.90(-2.64%)
Jan 17, 2020 33.61 34.75 33.47 34.01 13,905,390 -0.47(-1.37%)
Jan 16, 2020 34.10 34.50 34.01 34.48 6,440,850 +0.48(+1.41%)
Jan 15, 2020 33.89 34.18 33.69 34.00 4,723,706 -0.03(-0.08%)
Jan 14, 2020 33.86 34.35 33.71 34.03 5,946,208 +0.21(+0.63%)
Jan 13, 2020 33.83 33.87 33.60 33.82 3,427,256 +0.24(+0.72%)
Jan 10, 2020 33.48 33.80 33.18 33.58 3,832,835 +0.10(+0.30%)
Jan 09, 2020 33.45 33.65 33.12 33.48 4,123,896 +0.02(+0.06%)
Jan 08, 2020 33.37 33.85 33.21 33.46 4,107,212 +0.25(+0.75%)
Jan 07, 2020 33.15 33.36 32.95 33.21 3,363,159 -0.06(-0.19%)
Jan 06, 2020 33.49 33.54 33.04 33.27 4,475,468 -0.53(-1.56%)
Jan 03, 2020 33.89 34.03 33.30 33.80 4,437,450 -0.61(-1.77%)
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.