Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.00 29.14 27.98 28.09 16,978,782 -1.06(-3.62%)
Mar 30, 2020 28.62 29.48 28.06 29.15 15,997,619 +0.94(+3.35%)
Mar 27, 2020 27.60 28.85 27.46 28.21 15,175,356 +0.02(+0.07%)
Mar 26, 2020 26.62 28.29 26.62 28.19 15,336,800 +1.67(+6.31%)
Mar 25, 2020 25.85 27.55 25.35 26.52 19,779,018 +0.65(+2.53%)
Mar 24, 2020 25.58 26.06 24.52 25.86 25,737,112 +1.24(+5.05%)
Mar 23, 2020 25.47 25.83 24.32 24.62 19,794,932 -1.16(-4.50%)
Mar 20, 2020 27.57 28.23 25.43 25.78 26,692,222 -1.89(-6.82%)
Mar 19, 2020 29.41 29.43 27.52 27.66 20,822,384 -1.59(-5.43%)
Mar 18, 2020 29.55 30.70 28.23 29.25 21,724,016 -1.85(-5.95%)
Mar 17, 2020 30.62 31.72 30.21 31.10 15,000,798 +0.97(+3.23%)
Mar 16, 2020 28.86 31.17 28.58 30.13 18,295,942 -1.64(-5.15%)
Mar 13, 2020 32.29 32.53 30.83 31.77 22,439,160 +0.90(+2.91%)
Mar 12, 2020 30.60 32.75 30.38 30.87 18,429,502 -1.68(-5.17%)
Mar 11, 2020 32.85 33.40 32.11 32.55 13,970,088 -1.13(-3.36%)
Mar 10, 2020 34.10 34.22 32.71 33.68 16,497,410 +0.49(+1.46%)
Mar 09, 2020 31.80 33.77 31.44 33.20 16,683,259 -0.81(-2.39%)
Mar 06, 2020 33.38 34.38 33.26 34.01 13,748,681 -0.78(-2.23%)
Mar 05, 2020 35.03 35.72 34.65 34.79 12,643,230 -1.19(-3.30%)
Mar 04, 2020 34.88 36.02 34.71 35.97 14,385,071 +1.65(+4.82%)
Mar 03, 2020 33.39 34.97 33.33 34.32 20,155,534 +0.71(+2.11%)
Mar 02, 2020 32.36 33.61 32.03 33.61 14,047,396 +1.23(+3.81%)
Feb 28, 2020 31.86 32.50 31.51 32.38 18,001,744 -0.22(-0.69%)
Feb 27, 2020 33.63 33.91 32.57 32.60 17,346,750 -1.53(-4.50%)
Feb 26, 2020 34.25 34.59 33.88 34.13 12,809,941 +0.21(+0.63%)
Feb 25, 2020 34.71 35.01 33.86 33.92 17,043,366 -0.74(-2.15%)
Feb 24, 2020 35.01 35.23 34.40 34.66 20,377,870 -0.87(-2.46%)
Feb 21, 2020 34.74 36.23 34.56 35.54 15,797,448 +0.47(+1.35%)
Feb 20, 2020 34.74 35.23 34.62 35.06 9,607,466 +0.15(+0.43%)
Feb 19, 2020 35.38 35.40 34.91 34.92 8,167,114 -0.32(-0.90%)
Feb 18, 2020 35.61 35.94 35.13 35.23 16,363,778 -0.25(-0.71%)
Feb 14, 2020 34.95 35.56 34.71 35.48 11,822,074 +0.88(+2.55%)
Feb 13, 2020 34.47 34.67 34.14 34.60 7,861,153 +0.04(+0.11%)
Feb 12, 2020 34.09 34.89 34.06 34.56 12,359,886 +0.66(+1.95%)
Feb 11, 2020 33.68 34.12 33.55 33.90 10,081,901 +0.39(+1.17%)
Feb 10, 2020 33.66 33.71 33.02 33.51 12,506,073 -0.17(-0.50%)
Feb 07, 2020 33.33 34.30 33.31 33.68 20,412,256 -1.67(-4.74%)
Feb 06, 2020 35.10 36.32 34.92 35.35 26,839,814 +0.81(+2.34%)
Feb 05, 2020 34.29 34.84 34.06 34.54 27,834,956 -0.26(-0.75%)
Feb 04, 2020 32.66 36.52 31.94 34.80 49,757,588 +2.81(+8.78%)
Feb 03, 2020 31.40 32.13 31.36 31.99 16,057,948 +0.77(+2.47%)
Jan 31, 2020 32.43 32.59 31.19 31.22 19,929,214 -1.40(-4.28%)
Jan 30, 2020 31.97 32.69 31.86 32.62 13,349,730 +0.45(+1.39%)
Jan 29, 2020 32.62 33.06 31.96 32.17 23,068,994 -1.52(-4.50%)
Jan 28, 2020 33.13 33.91 33.02 33.69 16,268,443 +0.68(+2.06%)
Jan 27, 2020 32.37 33.25 32.33 33.01 11,317,400 +0.11(+0.34%)
Jan 24, 2020 33.30 33.30 32.66 32.90 9,935,478 -0.23(-0.70%)
Jan 23, 2020 33.33 33.47 33.06 33.13 8,577,649 -0.26(-0.78%)
Jan 22, 2020 33.32 33.56 33.14 33.39 8,623,950 +0.16(+0.48%)
Jan 21, 2020 33.12 33.36 33.00 33.23 7,443,659 -0.09(-0.28%)
Jan 17, 2020 32.86 33.40 32.82 33.33 12,986,901 -0.09(-0.28%)
Jan 16, 2020 32.93 33.48 32.81 33.42 7,474,365 +0.55(+1.67%)
Jan 15, 2020 32.96 33.23 32.60 32.87 11,786,971 -0.02(-0.06%)
Jan 14, 2020 32.26 32.91 32.11 32.89 7,768,329 +0.58(+1.79%)
Jan 13, 2020 32.42 32.46 32.15 32.31 8,585,597 -0.15(-0.46%)
Jan 10, 2020 32.76 32.78 32.37 32.46 6,088,335 -0.27(-0.82%)
Jan 09, 2020 32.69 32.98 32.53 32.73 11,594,850 -0.39(-1.18%)
Jan 08, 2020 33.22 33.57 33.09 33.12 6,527,156 -0.02(-0.06%)
Jan 07, 2020 33.19 33.21 32.89 33.14 7,381,477 -0.15(-0.45%)
Jan 06, 2020 33.29 33.33 32.99 33.29 6,305,151 -0.17(-0.50%)
Jan 03, 2020 33.42 33.59 33.29 33.46 4,257,309 -0.32(-0.94%)
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.