Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 33.82 34.26 33.70 33.93 274,172 -0.05(-0.16%)
Mar 30, 2020 33.34 34.04 33.34 33.98 246,634 +0.67(+2.00%)
Mar 27, 2020 33.12 33.80 33.12 33.31 217,255 -0.78(-2.29%)
Mar 26, 2020 32.85 34.12 32.85 34.09 202,741 +0.97(+2.91%)
Mar 25, 2020 33.59 33.77 32.86 33.13 341,830 -0.02(-0.06%)
Mar 24, 2020 31.82 33.26 31.82 33.15 229,690 +0.96(+2.97%)
Mar 23, 2020 31.64 32.25 31.45 32.19 428,105 +0.06(+0.18%)
Mar 20, 2020 32.66 33.29 32.01 32.13 197,766 -0.43(-1.32%)
Mar 19, 2020 32.11 33.12 31.75 32.56 318,913 +0.30(+0.94%)
Mar 18, 2020 31.49 33.52 30.75 32.26 213,088 -1.30(-3.86%)
Mar 17, 2020 32.17 33.98 31.43 33.56 347,579 +2.00(+6.33%)
Mar 16, 2020 32.54 34.20 31.33 31.56 425,540 -4.27(-11.92%)
Mar 13, 2020 34.24 35.83 32.92 35.83 730,442 +3.19(+9.77%)
Mar 12, 2020 32.09 35.20 30.30 32.64 534,223 -3.44(-9.54%)
Mar 11, 2020 37.03 37.14 35.65 36.08 161,969 -1.60(-4.24%)
Mar 10, 2020 36.78 37.73 35.88 37.68 243,257 +1.72(+4.77%)
Mar 09, 2020 35.87 37.25 31.60 35.96 380,298 -2.49(-6.47%)
Mar 06, 2020 37.92 38.65 37.58 38.45 128,630 -0.77(-1.96%)
Mar 05, 2020 39.51 40.02 38.90 39.22 127,650 -1.24(-3.06%)
Mar 04, 2020 39.58 40.46 39.17 40.46 156,642 +1.61(+4.14%)
Mar 03, 2020 40.35 40.61 38.42 38.85 390,932 -1.24(-3.09%)
Mar 02, 2020 38.58 40.09 38.15 40.09 257,842 +1.78(+4.66%)
Feb 28, 2020 36.77 38.34 36.56 38.30 629,200 +0.20(+0.54%)
Feb 27, 2020 39.00 39.66 38.10 38.10 347,831 -1.97(-4.91%)
Feb 26, 2020 40.17 40.76 39.82 40.07 170,298 +0.17(+0.44%)
Feb 25, 2020 41.34 41.37 39.77 39.89 282,559 -1.13(-2.75%)
Feb 24, 2020 40.84 41.46 40.62 41.02 203,614 -1.63(-3.82%)
Feb 21, 2020 43.36 43.36 42.46 42.65 90,677 -0.83(-1.91%)
Feb 20, 2020 43.88 43.88 43.00 43.48 109,650 -0.39(-0.89%)
Feb 19, 2020 43.74 43.94 43.64 43.87 140,272 +0.42(+0.96%)
Feb 18, 2020 43.23 43.53 43.20 43.45 108,670 +0.05(+0.12%)
Feb 14, 2020 43.46 43.46 43.25 43.40 83,086 +0.10(+0.23%)
Feb 13, 2020 43.19 43.47 43.08 43.30 106,532 -0.05(-0.11%)
Feb 12, 2020 43.21 43.36 43.11 43.35 125,036 +0.40(+0.94%)
Feb 11, 2020 43.28 43.31 42.86 42.95 117,456 +0.01(+0.03%)
Feb 10, 2020 42.36 42.93 42.36 42.93 126,273 +0.51(+1.19%)
Feb 07, 2020 42.48 42.66 42.31 42.43 102,780 -0.14(-0.32%)
Feb 06, 2020 42.45 42.63 42.23 42.56 175,725 +0.35(+0.83%)
Feb 05, 2020 42.58 42.60 42.02 42.21 162,656 +0.14(+0.32%)
Feb 04, 2020 41.81 42.17 41.66 42.08 110,637 +0.91(+2.22%)
Feb 03, 2020 40.73 41.23 40.73 41.16 89,724 +0.56(+1.39%)
Jan 31, 2020 41.30 41.30 40.45 40.60 115,910 -0.54(-1.32%)
Jan 30, 2020 40.89 41.20 40.72 41.14 81,053 +0.09(+0.21%)
Jan 29, 2020 41.33 41.33 40.92 41.05 68,007 +0.03(+0.09%)
Jan 28, 2020 40.70 41.08 40.57 41.02 58,578 +0.64(+1.58%)
Jan 27, 2020 40.27 40.59 40.10 40.38 150,802 -0.88(-2.13%)
Jan 24, 2020 41.86 41.86 41.08 41.26 162,172 -0.34(-0.82%)
Jan 23, 2020 41.49 41.61 41.26 41.60 172,469 +0.13(+0.32%)
Jan 22, 2020 41.63 41.69 41.42 41.47 353,472 +0.12(+0.29%)
Jan 21, 2020 41.29 41.42 41.24 41.35 203,638 -0.01(-0.03%)
Jan 17, 2020 41.41 41.41 41.13 41.36 92,113 +0.18(+0.44%)
Jan 16, 2020 41.04 41.18 40.92 41.18 92,691 +0.46(+1.13%)
Jan 15, 2020 40.81 40.95 40.64 40.72 78,628 -0.03(-0.07%)
Jan 14, 2020 40.99 40.99 40.71 40.75 108,818 -0.18(-0.43%)
Jan 13, 2020 40.63 40.93 40.62 40.93 62,048 +0.47(+1.16%)
Jan 10, 2020 40.75 40.75 40.39 40.46 96,728 -0.11(-0.26%)
Jan 09, 2020 40.62 40.62 40.34 40.57 97,140 +0.37(+0.91%)
Jan 08, 2020 39.84 40.38 39.84 40.20 166,321 +0.29(+0.73%)
Jan 07, 2020 40.02 40.02 39.80 39.91 88,032 +0.00(+0.01%)
Jan 06, 2020 39.41 39.90 39.39 39.90 67,013 +0.19(+0.47%)
Jan 03, 2020 39.48 39.89 39.48 39.72 113,448 -0.28(-0.70%)
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.