Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 28.82 29.17 27.80 29.09 8,370,277 +0.89(+3.16%)
Mar 30, 2020 27.40 28.26 26.42 28.20 5,627,841 +0.46(+1.66%)
Mar 27, 2020 28.80 28.87 27.59 27.74 6,093,800 -2.00(-6.72%)
Mar 26, 2020 28.98 30.65 28.65 29.74 8,739,125 +1.20(+4.20%)
Mar 25, 2020 27.75 30.66 27.00 28.54 11,164,299 +1.62(+6.02%)
Mar 24, 2020 25.19 27.04 25.19 26.92 11,207,136 +3.18(+13.40%)
Mar 23, 2020 25.12 25.98 23.35 23.74 11,320,256 -1.89(-7.37%)
Mar 20, 2020 25.64 27.89 25.27 25.63 9,287,700 +0.79(+3.18%)
Mar 19, 2020 23.82 25.42 22.84 24.84 8,099,418 +0.92(+3.85%)
Mar 18, 2020 25.03 26.11 22.57 23.92 9,806,391 -2.89(-10.78%)
Mar 17, 2020 27.58 30.25 26.51 26.81 8,158,968 -0.50(-1.83%)
Mar 16, 2020 26.17 29.25 25.82 27.31 6,878,411 -3.62(-11.70%)
Mar 13, 2020 29.26 30.98 25.71 30.93 9,964,600 +4.97(+19.14%)
Mar 12, 2020 28.62 29.04 25.59 25.96 10,726,536 -5.23(-16.77%)
Mar 11, 2020 31.43 32.12 30.92 31.19 8,876,091 -1.14(-3.53%)
Mar 10, 2020 33.54 33.58 29.80 32.33 9,997,328 +1.09(+3.49%)
Mar 09, 2020 32.68 33.55 27.00 31.24 9,757,354 -6.78(-17.83%)
Mar 06, 2020 37.50 38.14 37.02 38.02 6,471,400 -0.47(-1.22%)
Mar 05, 2020 38.10 38.76 37.85 38.49 4,512,924 -0.34(-0.88%)
Mar 04, 2020 38.58 38.97 38.33 38.83 4,073,679 +1.00(+2.64%)
Mar 03, 2020 38.63 38.93 37.72 37.83 6,161,049 -0.37(-0.97%)
Mar 02, 2020 37.72 38.27 37.03 38.20 6,644,015 +0.77(+2.06%)
Feb 28, 2020 36.49 37.44 35.47 37.43 9,498,200 -0.23(-0.61%)
Feb 27, 2020 38.23 38.27 37.08 37.66 9,294,791 -1.51(-3.85%)
Feb 26, 2020 39.21 39.96 39.03 39.17 6,319,333 -0.70(-1.76%)
Feb 25, 2020 40.94 41.16 39.73 39.87 5,175,225 -0.97(-2.38%)
Feb 24, 2020 40.64 40.96 40.03 40.84 5,013,088 -1.03(-2.46%)
Feb 21, 2020 41.50 42.08 41.45 41.87 2,224,600 +0.11(+0.26%)
Feb 20, 2020 41.96 42.08 41.59 41.76 2,777,292 -0.21(-0.50%)
Feb 19, 2020 41.62 42.04 41.58 41.97 3,640,462 +0.41(+0.99%)
Feb 18, 2020 41.68 41.97 41.28 41.56 5,690,822 -0.64(-1.52%)
Feb 14, 2020 41.51 42.25 41.28 42.20 4,148,200 +0.18(+0.43%)
Feb 13, 2020 42.31 42.50 41.96 42.02 3,548,189 -1.04(-2.42%)
Feb 12, 2020 43.03 43.10 42.71 43.06 3,147,965 +0.29(+0.68%)
Feb 11, 2020 42.80 43.15 42.70 42.77 3,259,205 +0.19(+0.45%)
Feb 10, 2020 42.20 42.59 42.16 42.58 6,111,808 +0.40(+0.95%)
Feb 07, 2020 41.94 42.59 41.87 42.18 7,870,200 +0.07(+0.17%)
Feb 06, 2020 41.83 42.21 41.77 42.11 5,705,812 +0.29(+0.69%)
Feb 05, 2020 41.57 41.88 41.49 41.82 3,757,836 +0.58(+1.41%)
Feb 04, 2020 41.35 41.89 41.13 41.24 8,601,148 +0.17(+0.41%)
Feb 03, 2020 40.63 41.25 40.58 41.07 6,058,985 +0.40(+0.98%)
Jan 31, 2020 40.95 41.02 40.47 40.67 4,495,000 -0.59(-1.43%)
Jan 30, 2020 40.98 41.26 40.53 41.26 2,676,448 +0.13(+0.32%)
Jan 29, 2020 41.13 41.23 40.98 41.13 1,890,313 +0.04(+0.10%)
Jan 28, 2020 40.94 41.12 40.86 41.09 2,440,020 +0.26(+0.64%)
Jan 27, 2020 40.54 40.88 40.50 40.83 2,361,135 -0.22(-0.54%)
Jan 24, 2020 41.09 41.16 40.90 41.05 2,537,400 +0.05(+0.12%)
Jan 23, 2020 40.84 41.07 40.61 41.00 2,566,593 +0.16(+0.39%)
Jan 22, 2020 40.79 40.95 40.59 40.84 2,820,506 +0.10(+0.25%)
Jan 21, 2020 40.66 40.91 40.65 40.74 5,723,057 +0.22(+0.54%)
Jan 17, 2020 40.51 40.66 40.40 40.52 1,850,900 +0.03(+0.07%)
Jan 16, 2020 40.28 40.54 40.22 40.49 2,532,079 +0.29(+0.72%)
Jan 15, 2020 40.28 40.43 40.08 40.20 2,580,039 -0.03(-0.07%)
Jan 14, 2020 40.39 40.40 40.06 40.23 1,971,169 -0.04(-0.10%)
Jan 13, 2020 39.97 40.28 39.66 40.27 2,852,910 +0.33(+0.83%)
Jan 10, 2020 39.84 40.00 39.67 39.94 2,729,500 +0.10(+0.25%)
Jan 09, 2020 39.88 39.88 39.42 39.84 3,075,254 -0.07(-0.18%)
Jan 08, 2020 39.68 40.00 39.62 39.91 2,442,811 +0.17(+0.43%)
Jan 07, 2020 39.87 39.93 39.56 39.74 4,846,520 -0.27(-0.67%)
Jan 06, 2020 39.70 40.07 39.65 40.01 2,216,790 +0.37(+0.93%)
Jan 03, 2020 39.70 39.75 39.43 39.64 1,824,700 -0.07(-0.18%)
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.