Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 33.47 34.53 32.96 33.48 11,644,350 -0.38(-1.13%)
Mar 30, 2020 32.46 34.09 32.29 33.87 7,900,381 +1.57(+4.87%)
Mar 27, 2020 31.84 33.53 31.55 32.29 7,274,938 -0.99(-2.98%)
Mar 26, 2020 31.45 33.65 31.16 33.28 7,647,394 +1.86(+5.90%)
Mar 25, 2020 30.95 33.03 30.20 31.43 9,914,659 +0.04(+0.12%)
Mar 24, 2020 28.62 31.45 28.53 31.39 12,262,611 +4.12(+15.11%)
Mar 23, 2020 28.61 29.05 26.63 27.27 10,659,216 -0.93(-3.29%)
Mar 20, 2020 29.72 30.45 28.03 28.20 9,504,011 -1.28(-4.35%)
Mar 19, 2020 30.00 31.24 27.75 29.48 8,224,271 -0.57(-1.91%)
Mar 18, 2020 30.79 31.59 28.13 30.05 10,641,796 -2.69(-8.22%)
Mar 17, 2020 28.45 32.97 26.76 32.75 14,966,378 +4.99(+17.99%)
Mar 16, 2020 30.17 32.37 27.09 27.75 9,483,831 -5.32(-16.09%)
Mar 13, 2020 32.88 34.56 31.02 33.07 12,548,702 +0.99(+3.09%)
Mar 12, 2020 34.11 34.77 31.31 32.08 14,580,061 -4.13(-11.40%)
Mar 11, 2020 38.28 38.28 35.81 36.21 10,051,627 -3.01(-7.68%)
Mar 10, 2020 38.82 39.73 37.19 39.22 14,612,281 +1.10(+2.89%)
Mar 09, 2020 39.10 40.58 37.41 38.12 13,684,347 -2.97(-7.22%)
Mar 06, 2020 40.03 41.27 39.62 41.09 10,357,778 -0.87(-2.08%)
Mar 05, 2020 41.61 42.20 41.20 41.96 9,332,368 -0.63(-1.47%)
Mar 04, 2020 40.58 42.63 40.49 42.59 8,948,635 +2.39(+5.95%)
Mar 03, 2020 41.01 42.37 40.06 40.20 12,809,826 -1.13(-2.73%)
Mar 02, 2020 39.29 41.33 39.02 41.32 10,610,189 +2.11(+5.38%)
Feb 28, 2020 40.20 40.35 38.49 39.21 16,357,453 -1.85(-4.50%)
Feb 27, 2020 42.85 42.88 41.04 41.06 9,097,512 -1.74(-4.06%)
Feb 26, 2020 43.83 43.93 42.78 42.80 7,586,948 -0.53(-1.22%)
Feb 25, 2020 44.36 44.46 43.22 43.33 8,364,825 -1.08(-2.44%)
Feb 24, 2020 45.55 45.91 44.39 44.41 6,579,326 -0.82(-1.81%)
Feb 21, 2020 45.34 45.52 45.16 45.23 8,082,862 -0.12(-0.26%)
Feb 20, 2020 45.01 45.42 44.95 45.34 4,117,466 +0.23(+0.50%)
Feb 19, 2020 45.33 45.52 44.93 45.12 4,421,988 -0.36(-0.80%)
Feb 18, 2020 45.06 45.62 44.82 45.48 5,719,529 +0.56(+1.25%)
Feb 14, 2020 44.77 44.94 44.53 44.92 4,035,626 +0.17(+0.38%)
Feb 13, 2020 44.64 44.86 44.42 44.75 5,722,260 +0.28(+0.63%)
Feb 12, 2020 44.63 44.79 44.24 44.47 5,848,731 -0.07(-0.16%)
Feb 11, 2020 43.61 44.65 43.61 44.54 6,852,306 +0.93(+2.13%)
Feb 10, 2020 43.59 43.66 43.38 43.61 4,683,057 +0.11(+0.25%)
Feb 07, 2020 43.66 43.85 43.47 43.50 5,352,107 -0.06(-0.15%)
Feb 06, 2020 43.65 43.84 43.51 43.56 4,611,099 -0.06(-0.14%)
Feb 05, 2020 43.34 43.73 43.17 43.63 5,608,632 +0.22(+0.50%)
Feb 04, 2020 43.43 43.79 43.23 43.41 6,747,890 -0.10(-0.23%)
Feb 03, 2020 43.04 43.60 42.97 43.51 6,782,799 +0.55(+1.28%)
Jan 31, 2020 43.33 43.47 42.65 42.96 7,622,161 -0.42(-0.98%)
Jan 30, 2020 42.99 43.47 42.79 43.38 5,805,284 +0.23(+0.52%)
Jan 29, 2020 43.02 43.58 42.95 43.16 7,228,363 +0.07(+0.17%)
Jan 28, 2020 42.66 43.25 42.63 43.09 5,670,191 +0.42(+0.97%)
Jan 27, 2020 43.11 43.48 42.60 42.67 6,038,586 -0.42(-0.96%)
Jan 24, 2020 43.19 43.48 42.92 43.09 5,318,652 -0.20(-0.46%)
Jan 23, 2020 43.03 43.33 42.82 43.28 6,730,790 +0.26(+0.61%)
Jan 22, 2020 42.94 43.25 42.88 43.02 9,694,416 +0.07(+0.17%)
Jan 21, 2020 42.82 42.98 42.63 42.95 5,646,731 +0.17(+0.40%)
Jan 17, 2020 42.39 42.85 42.18 42.78 8,381,651 +0.59(+1.39%)
Jan 16, 2020 42.11 42.45 42.02 42.19 6,385,089 +0.17(+0.41%)
Jan 15, 2020 41.57 42.35 41.53 42.02 6,510,712 +0.67(+1.62%)
Jan 14, 2020 41.61 41.61 41.14 41.35 6,956,462 -0.34(-0.82%)
Jan 13, 2020 41.73 42.05 41.63 41.70 7,371,006 -0.06(-0.15%)
Jan 10, 2020 41.80 41.91 41.63 41.76 6,356,970 +0.10(+0.24%)
Jan 09, 2020 41.45 41.70 41.15 41.66 5,894,312 +0.13(+0.30%)
Jan 08, 2020 41.24 41.69 41.19 41.53 6,801,192 +0.30(+0.72%)
Jan 07, 2020 41.10 41.24 40.73 41.24 7,507,674 +0.04(+0.10%)
Jan 06, 2020 41.11 41.31 40.97 41.20 6,149,776 +0.06(+0.14%)
Jan 03, 2020 40.92 41.31 40.91 41.14 5,965,925 +0.13(+0.31%)
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.