Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 28.92 29.54 28.00 28.50 1,150,017 -0.48(-1.66%)
Mar 30, 2020 28.20 29.88 27.40 28.98 1,449,408 +0.86(+3.06%)
Mar 27, 2020 27.85 29.16 27.12 28.12 1,666,900 -1.22(-4.16%)
Mar 26, 2020 28.69 29.84 27.99 29.34 2,028,563 +1.07(+3.78%)
Mar 25, 2020 27.56 29.01 25.85 28.27 1,631,709 +0.82(+2.99%)
Mar 24, 2020 28.17 29.11 26.54 27.45 1,937,684 +1.16(+4.41%)
Mar 23, 2020 26.29 28.21 24.21 26.29 2,344,681 +0.67(+2.62%)
Mar 20, 2020 26.35 27.10 24.56 25.62 3,325,300 +0.36(+1.43%)
Mar 19, 2020 24.11 26.09 22.56 25.26 2,359,045 +0.96(+3.95%)
Mar 18, 2020 24.55 26.07 22.27 24.30 2,577,321 -2.66(-9.87%)
Mar 17, 2020 23.16 26.97 22.03 26.96 2,771,272 +4.40(+19.50%)
Mar 16, 2020 21.55 23.32 20.99 22.56 2,163,092 -2.28(-9.18%)
Mar 13, 2020 23.04 24.88 20.39 24.84 2,650,500 +3.69(+17.45%)
Mar 12, 2020 20.71 22.50 19.00 21.15 3,600,308 -1.35(-6.00%)
Mar 11, 2020 24.93 25.00 21.56 22.50 3,952,059 -3.61(-13.83%)
Mar 10, 2020 26.82 27.13 23.71 26.11 2,477,665 +0.83(+3.28%)
Mar 09, 2020 27.35 27.79 24.91 25.28 2,533,576 -4.40(-14.82%)
Mar 06, 2020 30.08 30.60 28.73 29.68 1,755,700 -1.74(-5.54%)
Mar 05, 2020 30.97 32.15 30.87 31.42 1,570,178 -0.89(-2.75%)
Mar 04, 2020 30.89 32.41 30.28 32.31 1,747,104 +2.05(+6.77%)
Mar 03, 2020 30.84 31.81 29.75 30.26 2,068,574 -0.47(-1.53%)
Mar 02, 2020 29.75 30.82 29.22 30.73 2,202,632 +1.04(+3.50%)
Feb 28, 2020 27.18 29.76 27.00 29.69 2,997,700 +1.66(+5.92%)
Feb 27, 2020 29.01 29.40 27.33 28.03 2,577,979 -1.79(-6.00%)
Feb 26, 2020 31.36 31.61 29.74 29.82 1,739,017 -0.93(-3.02%)
Feb 25, 2020 32.95 32.99 30.71 30.75 1,465,217 -1.84(-5.65%)
Feb 24, 2020 33.00 33.24 32.20 32.59 1,758,031 -2.13(-6.13%)
Feb 21, 2020 36.68 36.77 34.34 34.72 1,495,800 -2.39(-6.44%)
Feb 20, 2020 36.26 37.50 36.03 37.11 1,596,536 +0.58(+1.59%)
Feb 19, 2020 36.10 36.69 35.95 36.53 1,024,194 +0.76(+2.12%)
Feb 18, 2020 36.47 36.83 35.67 35.77 1,093,119 -1.48(-3.97%)
Feb 14, 2020 37.58 37.79 37.17 37.25 1,389,800 -0.33(-0.88%)
Feb 13, 2020 37.01 37.93 36.85 37.58 1,454,001 -0.03(-0.08%)
Feb 12, 2020 37.78 38.81 37.50 37.61 2,546,127 +0.32(+0.86%)
Feb 11, 2020 37.04 38.95 36.51 37.29 4,433,740 +1.92(+5.43%)
Feb 10, 2020 34.86 35.37 34.63 35.37 1,679,610 +0.37(+1.06%)
Feb 07, 2020 35.14 35.25 34.51 35.00 1,511,100 -0.60(-1.70%)
Feb 06, 2020 36.71 36.86 35.59 35.60 1,287,658 -0.83(-2.26%)
Feb 05, 2020 36.67 36.70 35.59 36.43 1,411,250 +0.61(+1.70%)
Feb 04, 2020 34.63 35.98 34.60 35.82 1,665,444 +2.06(+6.10%)
Feb 03, 2020 33.79 34.12 33.37 33.76 1,368,415 +0.11(+0.33%)
Jan 31, 2020 34.14 34.49 33.33 33.65 1,917,200 -0.65(-1.90%)
Jan 30, 2020 35.00 35.13 33.43 34.30 1,501,639 -0.96(-2.72%)
Jan 29, 2020 36.48 36.64 35.26 35.26 1,551,688 -0.82(-2.27%)
Jan 28, 2020 36.49 36.51 35.75 36.08 1,856,464 +0.11(+0.31%)
Jan 27, 2020 35.49 36.26 35.26 35.97 1,550,120 -1.32(-3.54%)
Jan 24, 2020 38.39 38.39 36.84 37.29 1,395,700 -0.62(-1.64%)
Jan 23, 2020 37.62 38.25 37.17 37.91 989,158 +0.03(+0.08%)
Jan 22, 2020 37.54 38.27 37.54 37.88 1,418,264 +0.45(+1.20%)
Jan 21, 2020 37.43 37.71 37.23 37.43 1,338,323 -0.09(-0.24%)
Jan 17, 2020 37.33 37.64 37.10 37.52 1,061,500 +0.23(+0.62%)
Jan 16, 2020 36.94 37.33 36.70 37.29 823,965 +0.78(+2.15%)
Jan 15, 2020 36.95 36.96 36.16 36.51 1,323,583 -0.53(-1.44%)
Jan 14, 2020 36.94 37.31 36.60 37.04 751,593 +0.23(+0.62%)
Jan 13, 2020 36.13 36.91 35.66 36.81 1,045,396 +0.81(+2.25%)
Jan 10, 2020 35.94 36.77 35.78 36.00 1,628,400 -1.02(-2.76%)
Jan 09, 2020 37.22 37.39 36.42 37.02 1,424,423 -0.02(-0.05%)
Jan 08, 2020 36.06 37.36 36.06 37.04 1,726,499 +1.03(+2.86%)
Jan 07, 2020 35.30 36.30 35.17 36.01 1,911,948 +1.15(+3.30%)
Jan 06, 2020 33.75 34.88 33.52 34.86 1,549,246 +0.56(+1.63%)
Jan 03, 2020 34.70 34.88 34.06 34.30 1,478,000 -1.02(-2.89%)
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.