Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.71 38.62 33.85 35.00 119,987 -0.89(-2.48%)
Mar 30, 2020 35.60 37.27 33.00 35.89 230,193 +0.23(+0.64%)
Mar 27, 2020 35.10 35.66 34.94 35.66 22,600 -0.54(-1.49%)
Mar 26, 2020 35.53 39.21 32.47 36.20 26,251 +0.47(+1.32%)
Mar 25, 2020 36.50 36.55 33.06 35.73 48,635 -0.63(-1.73%)
Mar 24, 2020 35.04 36.36 34.70 36.36 54,648 +1.85(+5.36%)
Mar 23, 2020 35.25 36.50 33.56 34.51 48,556 -1.12(-3.14%)
Mar 20, 2020 32.05 35.63 31.50 35.63 149,600 +3.56(+11.10%)
Mar 19, 2020 30.25 32.30 28.61 32.07 25,504 +1.82(+6.02%)
Mar 18, 2020 30.82 30.82 29.51 30.25 20,466 -1.40(-4.42%)
Mar 17, 2020 28.31 31.65 25.95 31.65 28,695 +4.14(+15.05%)
Mar 16, 2020 27.24 32.72 26.42 27.51 50,845 -3.93(-12.50%)
Mar 13, 2020 28.85 31.88 27.02 31.44 52,500 +3.93(+14.29%)
Mar 12, 2020 28.03 29.82 25.56 27.51 44,718 -3.80(-12.14%)
Mar 11, 2020 32.89 33.04 30.53 31.31 105,900 -2.52(-7.45%)
Mar 10, 2020 32.89 34.08 29.99 33.83 56,504 +1.65(+5.13%)
Mar 09, 2020 29.68 32.96 29.51 32.18 25,641 +0.42(+1.32%)
Mar 06, 2020 31.94 32.12 31.01 31.76 37,500 -0.44(-1.37%)
Mar 05, 2020 34.84 34.84 31.20 32.20 104,963 -3.64(-10.16%)
Mar 04, 2020 36.54 36.54 33.68 35.84 23,306 +0.02(+0.06%)
Mar 03, 2020 36.54 37.22 34.06 35.82 35,595 -0.76(-2.08%)
Mar 02, 2020 34.93 36.74 34.27 36.58 59,421 +1.17(+3.30%)
Feb 28, 2020 34.89 35.41 31.17 35.41 86,900 +1.11(+3.24%)
Feb 27, 2020 39.75 41.00 32.93 34.30 318,511 -6.66(-16.26%)
Feb 26, 2020 37.10 41.37 37.10 40.96 108,149 +3.04(+8.02%)
Feb 25, 2020 38.32 38.69 37.00 37.92 75,509 -0.13(-0.34%)
Feb 24, 2020 38.52 38.90 37.05 38.05 49,508 -0.85(-2.19%)
Feb 21, 2020 36.97 40.00 36.00 38.90 58,400 +2.16(+5.88%)
Feb 20, 2020 34.98 36.94 34.45 36.74 37,334 +1.66(+4.73%)
Feb 19, 2020 34.23 37.09 34.15 35.08 37,550 +0.88(+2.57%)
Feb 18, 2020 33.09 34.95 32.90 34.20 81,772 +0.99(+2.98%)
Feb 14, 2020 33.87 34.99 32.45 33.21 45,000 -0.66(-1.95%)
Feb 13, 2020 35.29 35.69 33.01 33.87 16,431 -1.42(-4.02%)
Feb 12, 2020 35.36 36.05 35.10 35.29 71,508 +0.08(+0.23%)
Feb 11, 2020 35.00 37.10 34.22 35.21 184,968 +0.10(+0.28%)
Feb 10, 2020 32.06 36.27 31.64 35.11 107,432 +2.95(+9.17%)
Feb 07, 2020 32.00 32.77 31.47 32.16 71,100 +0.26(+0.82%)
Feb 06, 2020 33.04 33.40 31.67 31.90 40,218 -1.04(-3.16%)
Feb 05, 2020 32.32 33.75 31.50 32.94 62,919 +0.79(+2.46%)
Feb 04, 2020 32.47 33.15 31.52 32.15 132,445 -0.50(-1.53%)
Feb 03, 2020 31.69 33.45 30.54 32.65 83,019 +1.15(+3.65%)
Jan 31, 2020 32.06 33.50 31.28 31.50 36,400 -0.44(-1.38%)
Jan 30, 2020 32.55 33.69 29.00 31.94 57,466 -0.72(-2.20%)
Jan 29, 2020 30.55 33.50 30.11 32.66 117,899 +1.84(+5.97%)
Jan 28, 2020 34.95 35.90 30.17 30.82 165,465 -3.84(-11.08%)
Jan 27, 2020 34.42 37.62 32.60 34.66 152,016 +0.23(+0.67%)
Jan 24, 2020 35.20 36.00 33.01 34.43 75,400 -0.72(-2.05%)
Jan 23, 2020 29.93 35.90 29.02 35.15 115,723 +5.11(+17.01%)
Jan 22, 2020 28.43 30.15 28.10 30.04 56,896 +1.66(+5.85%)
Jan 21, 2020 26.19 28.44 24.86 28.38 89,924 +2.11(+8.03%)
Jan 17, 2020 24.74 27.29 24.74 26.27 126,000 +1.53(+6.18%)
Jan 16, 2020 25.53 26.00 24.21 24.74 102,941 -0.67(-2.64%)
Jan 15, 2020 26.51 27.56 25.36 25.41 119,431 -1.07(-4.04%)
Jan 14, 2020 28.01 29.99 26.23 26.48 131,611 -1.56(-5.56%)
Jan 13, 2020 28.01 31.99 27.50 28.04 179,062 +1.26(+4.71%)
Jan 10, 2020 26.73 27.83 26.30 26.78 139,400 +0.10(+0.37%)
Jan 09, 2020 26.90 27.62 26.62 26.68 66,999 -0.16(-0.60%)
Jan 08, 2020 27.50 27.80 26.15 26.84 91,755 -0.64(-2.33%)
Jan 07, 2020 27.44 28.60 26.20 27.48 159,322 +0.35(+1.29%)
Jan 06, 2020 25.92 28.30 25.92 27.13 235,824 +1.27(+4.91%)
Jan 03, 2020 23.51 26.20 23.00 25.86 58,300 +2.21(+9.34%)
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.