Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 38.38 38.85 37.07 37.49 3,215,962 -0.51(-1.34%)
Mar 30, 2020 37.98 39.63 36.51 38.00 7,098,710 +1.84(+5.09%)
Mar 27, 2020 33.49 36.35 32.55 36.16 3,478,000 +2.35(+6.95%)
Mar 26, 2020 30.89 34.35 30.50 33.81 2,605,967 +2.74(+8.82%)
Mar 25, 2020 33.60 34.38 30.65 31.07 2,825,780 -2.58(-7.67%)
Mar 24, 2020 32.98 33.80 30.02 33.65 3,765,258 +1.51(+4.70%)
Mar 23, 2020 32.46 33.40 30.35 32.14 2,304,012 +0.22(+0.69%)
Mar 20, 2020 32.75 33.45 29.16 31.92 3,068,300 -0.50(-1.54%)
Mar 19, 2020 32.63 35.00 31.33 32.42 5,906,274 +1.57(+5.09%)
Mar 18, 2020 26.46 31.73 26.39 30.85 8,399,313 +2.94(+10.53%)
Mar 17, 2020 25.06 28.94 24.65 27.91 4,818,755 +3.64(+15.00%)
Mar 16, 2020 23.30 27.10 22.75 24.27 3,442,175 -1.78(-6.83%)
Mar 13, 2020 24.32 26.10 23.26 26.05 2,368,700 +3.28(+14.40%)
Mar 12, 2020 23.09 25.33 20.62 22.77 3,530,234 -2.69(-10.57%)
Mar 11, 2020 26.72 26.89 24.83 25.46 2,428,531 -1.65(-6.09%)
Mar 10, 2020 27.74 27.99 26.11 27.11 2,490,797 -0.18(-0.66%)
Mar 09, 2020 26.39 27.68 26.00 27.29 2,234,826 -0.73(-2.61%)
Mar 06, 2020 27.69 28.32 27.46 28.02 1,813,200 -0.50(-1.75%)
Mar 05, 2020 27.38 29.15 27.21 28.52 2,626,632 +0.59(+2.11%)
Mar 04, 2020 28.16 28.29 27.26 27.93 3,670,012 +0.18(+0.65%)
Mar 03, 2020 29.29 29.69 27.41 27.75 3,097,195 -1.18(-4.08%)
Mar 02, 2020 30.00 30.00 28.25 28.93 2,751,166 -0.67(-2.26%)
Feb 28, 2020 28.86 29.90 28.36 29.60 3,612,000 -0.47(-1.56%)
Feb 27, 2020 29.88 31.39 29.50 30.07 2,794,446 -0.67(-2.18%)
Feb 26, 2020 29.77 30.93 29.33 30.74 3,074,287 +1.25(+4.24%)
Feb 25, 2020 31.00 31.81 29.33 29.49 2,882,654 -1.35(-4.38%)
Feb 24, 2020 28.80 31.44 28.80 30.84 3,524,716 +0.44(+1.45%)
Feb 21, 2020 32.05 32.37 29.85 30.40 5,858,600 +1.16(+3.97%)
Feb 20, 2020 29.12 29.80 28.95 29.24 1,147,455 -0.06(-0.20%)
Feb 19, 2020 28.90 29.30 28.75 29.30 1,057,900 +0.38(+1.31%)
Feb 18, 2020 28.54 29.25 28.29 28.92 1,164,721 +0.22(+0.77%)
Feb 14, 2020 28.86 29.00 28.36 28.70 1,566,600 -0.17(-0.59%)
Feb 13, 2020 28.00 29.05 27.80 28.87 1,575,591 +0.77(+2.74%)
Feb 12, 2020 27.85 28.15 27.28 28.10 1,298,572 +0.37(+1.33%)
Feb 11, 2020 28.29 28.55 27.60 27.73 1,482,517 -0.32(-1.14%)
Feb 10, 2020 27.98 28.56 27.87 28.05 1,346,578 +0.17(+0.61%)
Feb 07, 2020 27.39 28.24 27.28 27.88 1,560,800 +0.17(+0.61%)
Feb 06, 2020 27.15 27.80 26.44 27.71 1,546,664 +0.81(+3.01%)
Feb 05, 2020 27.74 27.76 26.83 26.90 1,564,454 -0.44(-1.61%)
Feb 04, 2020 28.80 29.38 27.13 27.34 2,226,842 -0.86(-3.05%)
Feb 03, 2020 26.67 28.23 26.61 28.20 1,751,567 +1.69(+6.37%)
Jan 31, 2020 28.56 28.59 26.06 26.51 4,522,300 -2.11(-7.37%)
Jan 30, 2020 28.17 28.90 28.11 28.62 1,395,006 +0.37(+1.31%)
Jan 29, 2020 29.23 29.33 28.20 28.25 1,101,729 -1.01(-3.45%)
Jan 28, 2020 28.91 29.40 28.61 29.26 1,150,947 +0.28(+0.97%)
Jan 27, 2020 28.45 29.13 28.16 28.98 1,337,812 +0.51(+1.79%)
Jan 24, 2020 28.30 28.65 27.91 28.47 1,314,500 +0.44(+1.57%)
Jan 23, 2020 28.90 28.97 27.60 28.03 2,699,835 -0.97(-3.34%)
Jan 22, 2020 30.30 30.30 29.00 29.00 2,501,157 -1.14(-3.78%)
Jan 21, 2020 29.43 30.19 28.97 30.14 1,909,154 +0.77(+2.62%)
Jan 17, 2020 29.38 30.03 28.71 29.37 2,344,300 +0.10(+0.34%)
Jan 16, 2020 30.75 30.77 28.88 29.27 3,457,748 -1.23(-4.03%)
Jan 15, 2020 31.29 31.97 30.47 30.50 3,212,033 -0.63(-2.02%)
Jan 14, 2020 30.80 31.52 30.56 31.13 2,795,418 +0.61(+2.00%)
Jan 13, 2020 29.56 30.99 29.56 30.52 3,283,544 +1.29(+4.41%)
Jan 10, 2020 29.50 29.55 28.51 29.23 1,977,500 -0.20(-0.68%)
Jan 09, 2020 29.92 30.62 29.22 29.43 4,261,664 +0.81(+2.83%)
Jan 08, 2020 29.50 29.50 28.59 28.62 1,275,136 -0.58(-1.99%)
Jan 07, 2020 29.35 29.90 29.13 29.20 1,896,688 -0.17(-0.58%)
Jan 06, 2020 28.90 29.80 28.56 29.37 2,110,381 +0.03(+0.10%)
Jan 03, 2020 29.00 29.40 28.53 29.34 2,205,300 -0.28(-0.95%)
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.