Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 27.77 28.43 27.20 28.05 273,427 -0.13(-0.45%)
Mar 30, 2020 28.02 28.36 27.32 28.18 320,546 -0.02(-0.06%)
Mar 27, 2020 27.56 29.11 27.06 28.20 243,663 -0.79(-2.72%)
Mar 26, 2020 26.69 29.28 26.52 28.99 247,060 +2.41(+9.07%)
Mar 25, 2020 27.00 27.73 25.31 26.58 399,481 -0.08(-0.29%)
Mar 24, 2020 24.81 26.79 24.28 26.65 312,877 +3.39(+14.56%)
Mar 23, 2020 25.71 26.22 23.03 23.27 388,480 -2.42(-9.42%)
Mar 20, 2020 28.61 29.42 25.56 25.69 444,930 -3.11(-10.79%)
Mar 19, 2020 28.31 30.27 25.77 28.79 448,216 +0.18(+0.62%)
Mar 18, 2020 29.45 30.32 27.27 28.62 411,112 -2.84(-9.04%)
Mar 17, 2020 27.06 31.62 25.92 31.46 570,462 +4.85(+18.22%)
Mar 16, 2020 26.75 28.63 26.31 26.61 470,852 -3.70(-12.21%)
Mar 13, 2020 29.82 30.94 28.04 30.31 398,647 +2.62(+9.48%)
Mar 12, 2020 28.09 30.01 26.89 27.69 446,071 -2.70(-8.89%)
Mar 11, 2020 31.87 32.70 29.85 30.39 363,843 -2.58(-7.83%)
Mar 10, 2020 33.15 33.82 31.09 32.97 409,847 +1.06(+3.33%)
Mar 09, 2020 34.29 34.82 31.70 31.91 267,961 -5.43(-14.53%)
Mar 06, 2020 36.41 38.13 34.97 37.34 249,081 -0.63(-1.65%)
Mar 05, 2020 38.73 38.94 37.31 37.96 315,938 -1.98(-4.95%)
Mar 04, 2020 39.76 40.05 38.38 39.94 346,228 +0.62(+1.58%)
Mar 03, 2020 40.24 40.97 38.97 39.32 407,444 -1.00(-2.48%)
Mar 02, 2020 38.70 40.40 38.52 40.32 322,751 +1.57(+4.05%)
Feb 28, 2020 39.87 40.39 38.19 38.75 393,347 -2.00(-4.90%)
Feb 27, 2020 41.53 42.72 40.71 40.75 281,893 -1.53(-3.62%)
Feb 26, 2020 43.25 43.55 42.18 42.28 259,024 -0.66(-1.54%)
Feb 25, 2020 44.26 44.26 42.70 42.94 325,906 -1.11(-2.52%)
Feb 24, 2020 43.87 44.34 43.56 44.05 199,911 -1.00(-2.22%)
Feb 21, 2020 45.37 45.37 44.93 45.05 162,049 -0.53(-1.15%)
Feb 20, 2020 44.86 45.85 44.86 45.58 183,170 +0.53(+1.19%)
Feb 19, 2020 45.25 45.40 44.69 45.05 216,906 -0.17(-0.38%)
Feb 18, 2020 46.11 46.25 45.18 45.22 189,722 -0.97(-2.10%)
Feb 14, 2020 46.56 46.80 45.95 46.18 196,791 -0.45(-0.96%)
Feb 13, 2020 46.29 46.69 46.15 46.63 103,781 +0.23(+0.49%)
Feb 12, 2020 46.22 46.50 45.92 46.40 204,363 +0.33(+0.72%)
Feb 11, 2020 46.01 46.55 46.00 46.07 292,823 +0.17(+0.37%)
Feb 10, 2020 46.07 46.15 45.71 45.90 226,129 -0.44(-0.95%)
Feb 07, 2020 46.75 46.98 46.18 46.34 373,916 -0.68(-1.44%)
Feb 06, 2020 46.83 47.19 46.62 47.02 303,630 +0.34(+0.73%)
Feb 05, 2020 45.98 46.76 45.91 46.68 288,386 +1.32(+2.92%)
Feb 04, 2020 45.36 45.57 45.16 45.36 355,307 +0.65(+1.46%)
Feb 03, 2020 44.09 44.82 44.09 44.71 296,110 +0.93(+2.13%)
Jan 31, 2020 43.85 44.04 43.64 43.77 243,545 -0.37(-0.85%)
Jan 30, 2020 43.78 44.18 43.42 44.15 167,403 +0.16(+0.37%)
Jan 29, 2020 44.19 44.43 43.90 43.98 264,270 -0.20(-0.46%)
Jan 28, 2020 43.99 44.48 43.87 44.19 227,916 +0.29(+0.66%)
Jan 27, 2020 44.11 44.46 43.65 43.90 245,109 -0.99(-2.21%)
Jan 24, 2020 44.47 45.73 42.91 44.89 388,048 -1.12(-2.44%)
Jan 23, 2020 45.60 46.17 45.42 46.01 349,526 +0.31(+0.69%)
Jan 22, 2020 45.86 45.93 45.58 45.70 275,315 -0.16(-0.35%)
Jan 21, 2020 46.43 46.44 45.79 45.86 199,712 -0.73(-1.57%)
Jan 17, 2020 46.83 46.85 46.44 46.59 174,180 -0.06(-0.13%)
Jan 16, 2020 46.33 46.82 46.29 46.65 144,657 +0.53(+1.14%)
Jan 15, 2020 46.02 46.29 45.86 46.12 340,321 -0.12(-0.26%)
Jan 14, 2020 46.23 46.52 46.16 46.24 279,636 +0.03(+0.05%)
Jan 13, 2020 46.03 46.27 45.72 46.22 253,148 +0.11(+0.24%)
Jan 10, 2020 46.51 46.57 46.01 46.11 216,812 -0.42(-0.91%)
Jan 09, 2020 46.57 46.80 46.23 46.53 259,133 +0.35(+0.75%)
Jan 08, 2020 46.24 46.63 46.06 46.18 313,453 -0.09(-0.20%)
Jan 07, 2020 46.64 46.66 46.08 46.28 248,833 -0.36(-0.76%)
Jan 06, 2020 46.68 46.86 46.14 46.63 205,961 -0.37(-0.79%)
Jan 03, 2020 46.58 47.07 46.17 47.01 264,827 +0.03(+0.07%)
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.