Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 33.36 35.38 32.99 35.27 3,095,098 +1.63(+4.85%)
Mar 30, 2020 33.20 33.74 32.57 33.64 3,032,406 +0.48(+1.46%)
Mar 27, 2020 32.85 34.16 32.55 33.16 1,744,145 -0.54(-1.61%)
Mar 26, 2020 32.97 34.54 32.79 33.70 2,479,446 +1.17(+3.58%)
Mar 25, 2020 30.57 33.69 30.17 32.54 2,859,442 +2.27(+7.50%)
Mar 24, 2020 28.74 30.29 28.64 30.27 2,051,731 +2.68(+9.70%)
Mar 23, 2020 30.60 30.92 27.33 27.59 3,143,037 -3.40(-10.98%)
Mar 20, 2020 32.75 33.36 30.92 30.99 2,104,279 -1.49(-4.60%)
Mar 19, 2020 30.78 32.62 30.39 32.49 2,558,760 +1.36(+4.35%)
Mar 18, 2020 31.28 32.73 30.27 31.13 2,749,789 -1.51(-4.63%)
Mar 17, 2020 31.55 33.98 31.29 32.64 3,025,133 +1.40(+4.48%)
Mar 16, 2020 31.94 33.87 30.52 31.24 2,776,544 -3.87(-11.02%)
Mar 13, 2020 32.70 35.12 31.65 35.11 2,297,147 +3.86(+12.34%)
Mar 12, 2020 33.96 33.96 31.01 31.25 2,729,040 -4.55(-12.71%)
Mar 11, 2020 36.93 36.98 35.53 35.81 2,165,811 -1.63(-4.36%)
Mar 10, 2020 36.62 37.56 36.01 37.44 3,023,686 +1.63(+4.55%)
Mar 09, 2020 37.40 38.31 35.58 35.81 2,945,980 -3.71(-9.39%)
Mar 06, 2020 39.02 39.61 38.59 39.52 1,581,768 -0.18(-0.45%)
Mar 05, 2020 39.66 40.49 39.38 39.70 1,831,243 -0.65(-1.62%)
Mar 04, 2020 39.78 40.40 39.69 40.35 1,408,804 +1.10(+2.79%)
Mar 03, 2020 39.65 39.91 39.08 39.25 2,232,370 -0.24(-0.60%)
Mar 02, 2020 37.74 39.59 37.42 39.49 2,048,820 +1.84(+4.90%)
Feb 28, 2020 38.12 38.43 37.18 37.65 2,524,070 -1.07(-2.76%)
Feb 27, 2020 39.49 39.70 38.72 38.72 2,271,520 -1.10(-2.75%)
Feb 26, 2020 40.00 40.45 39.78 39.82 3,981,154 -0.36(-0.89%)
Feb 25, 2020 40.94 41.01 40.01 40.17 2,170,838 -0.69(-1.68%)
Feb 24, 2020 40.75 41.18 40.65 40.86 1,472,556 -0.61(-1.47%)
Feb 21, 2020 41.51 41.75 41.39 41.47 3,377,123 -0.13(-0.31%)
Feb 20, 2020 41.57 41.82 41.52 41.60 810,907 -0.17(-0.41%)
Feb 19, 2020 41.84 41.84 41.56 41.77 810,695 +0.00(+0.00%)
Feb 18, 2020 41.12 41.81 41.11 41.77 1,011,234 +0.54(+1.30%)
Feb 14, 2020 41.10 41.25 40.96 41.23 561,048 +0.15(+0.37%)
Feb 13, 2020 41.18 41.22 41.00 41.08 1,085,370 -0.21(-0.51%)
Feb 12, 2020 41.01 41.32 40.92 41.29 715,127 +0.29(+0.70%)
Feb 11, 2020 41.23 41.35 40.99 41.00 1,047,883 -0.14(-0.35%)
Feb 10, 2020 41.00 41.18 40.77 41.15 772,712 +0.14(+0.35%)
Feb 07, 2020 41.00 41.04 40.85 41.00 742,373 -0.03(-0.06%)
Feb 06, 2020 40.45 41.33 40.44 41.03 1,063,984 +0.77(+1.92%)
Feb 05, 2020 40.21 40.28 40.09 40.26 651,108 +0.16(+0.40%)
Feb 04, 2020 40.04 40.22 39.93 40.10 644,137 +0.26(+0.66%)
Feb 03, 2020 40.22 40.25 39.82 39.83 730,897 -0.19(-0.47%)
Jan 31, 2020 40.35 40.35 39.88 40.02 979,980 -0.42(-1.03%)
Jan 30, 2020 40.16 40.45 40.07 40.44 856,968 +0.07(+0.17%)
Jan 29, 2020 40.72 40.82 40.35 40.37 813,393 -0.37(-0.92%)
Jan 28, 2020 40.38 40.77 40.38 40.74 556,626 +0.37(+0.93%)
Jan 27, 2020 40.00 40.50 40.00 40.37 760,702 +0.02(+0.04%)
Jan 24, 2020 40.53 40.69 40.25 40.35 649,238 -0.11(-0.27%)
Jan 23, 2020 40.18 40.48 40.13 40.46 767,205 +0.26(+0.66%)
Jan 22, 2020 40.23 40.41 40.16 40.20 572,583 +0.04(+0.11%)
Jan 21, 2020 40.39 40.39 40.03 40.16 828,089 -0.19(-0.46%)
Jan 17, 2020 40.07 40.37 40.07 40.34 660,659 +0.25(+0.64%)
Jan 16, 2020 39.84 40.10 39.70 40.09 701,680 +0.31(+0.79%)
Jan 15, 2020 39.67 40.00 39.65 39.77 792,797 +0.16(+0.41%)
Jan 14, 2020 39.68 39.70 39.57 39.61 618,239 -0.06(-0.15%)
Jan 13, 2020 39.55 39.67 39.42 39.67 857,415 +0.26(+0.67%)
Jan 10, 2020 39.31 39.49 39.20 39.41 1,127,631 +0.17(+0.43%)
Jan 09, 2020 39.51 39.62 39.19 39.24 737,981 -0.28(-0.71%)
Jan 08, 2020 39.52 39.83 39.49 39.52 757,755 +0.03(+0.09%)
Jan 07, 2020 39.50 39.59 39.25 39.48 804,968 +0.03(+0.09%)
Jan 06, 2020 39.06 39.48 39.04 39.45 1,314,596 +0.41(+1.04%)
Jan 03, 2020 38.94 39.09 38.76 39.04 991,519 +0.04(+0.11%)
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.