Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.52 30.79 29.68 29.97 210,155 -0.58(-1.90%)
Mar 30, 2020 30.69 30.78 29.91 30.55 169,113 -0.09(-0.28%)
Mar 27, 2020 31.28 32.07 30.03 30.64 162,185 -1.61(-5.00%)
Mar 26, 2020 33.67 34.48 31.41 32.25 166,352 -1.15(-3.45%)
Mar 25, 2020 34.44 34.63 32.44 33.40 120,386 -1.28(-3.70%)
Mar 24, 2020 34.39 35.67 31.61 34.69 166,572 +1.60(+4.85%)
Mar 23, 2020 33.03 34.37 31.26 33.08 139,678 +0.03(+0.11%)
Mar 20, 2020 36.50 36.71 31.46 33.05 263,464 -3.48(-9.54%)
Mar 19, 2020 33.12 36.93 33.12 36.53 151,375 +3.66(+11.13%)
Mar 18, 2020 33.80 35.21 30.71 32.87 198,107 -3.26(-9.02%)
Mar 17, 2020 32.23 36.32 32.08 36.13 265,928 +4.49(+14.19%)
Mar 16, 2020 32.86 32.86 29.58 31.64 268,295 +0.16(+0.52%)
Mar 13, 2020 29.18 31.48 29.04 31.48 195,522 +3.94(+14.29%)
Mar 12, 2020 28.33 29.57 25.93 27.54 254,341 -3.15(-10.25%)
Mar 11, 2020 31.64 31.65 30.01 30.69 108,796 -1.86(-5.73%)
Mar 10, 2020 33.16 34.38 31.82 32.55 198,843 +0.78(+2.46%)
Mar 09, 2020 33.38 33.80 30.31 31.77 158,828 -3.76(-10.59%)
Mar 06, 2020 34.36 35.62 34.36 35.53 117,774 +0.34(+0.96%)
Mar 05, 2020 35.99 36.32 35.01 35.20 91,495 -1.84(-4.96%)
Mar 04, 2020 36.03 37.05 35.88 37.03 63,799 +1.48(+4.17%)
Mar 03, 2020 36.55 37.20 34.46 35.55 139,813 -1.20(-3.26%)
Mar 02, 2020 36.19 37.04 35.88 36.75 99,793 +0.57(+1.58%)
Feb 28, 2020 34.82 36.22 34.55 36.18 169,567 +0.22(+0.60%)
Feb 27, 2020 37.53 37.71 35.83 35.96 185,304 -2.25(-5.88%)
Feb 26, 2020 38.20 38.99 38.13 38.20 99,716 +0.28(+0.73%)
Feb 25, 2020 40.14 40.35 37.51 37.93 220,209 -2.08(-5.20%)
Feb 24, 2020 38.51 40.07 38.42 40.01 212,068 +0.13(+0.33%)
Feb 21, 2020 40.51 40.54 39.70 39.88 119,043 -0.74(-1.81%)
Feb 20, 2020 40.97 41.38 40.24 40.61 104,510 -0.44(-1.08%)
Feb 19, 2020 40.80 41.29 40.53 41.06 86,136 +0.31(+0.77%)
Feb 18, 2020 40.74 40.90 40.23 40.74 126,390 +0.23(+0.56%)
Feb 14, 2020 39.73 40.74 39.57 40.52 101,856 +0.85(+2.14%)
Feb 13, 2020 40.02 40.09 39.18 39.67 105,262 -0.35(-0.87%)
Feb 12, 2020 40.04 40.20 39.37 40.02 125,058 +0.19(+0.48%)
Feb 11, 2020 39.37 40.74 39.12 39.83 275,044 +0.79(+2.02%)
Feb 10, 2020 38.58 39.05 38.52 39.04 116,292 +0.52(+1.35%)
Feb 07, 2020 38.40 38.69 38.01 38.52 242,355 +0.14(+0.36%)
Feb 06, 2020 38.30 38.49 38.06 38.38 158,412 +0.08(+0.20%)
Feb 05, 2020 37.54 38.44 37.35 38.30 129,241 +1.02(+2.74%)
Feb 04, 2020 37.39 37.44 36.99 37.28 149,648 +0.38(+1.03%)
Feb 03, 2020 36.73 37.09 36.28 36.90 106,582 +0.39(+1.07%)
Jan 31, 2020 37.52 37.52 36.12 36.51 180,295 -1.08(-2.88%)
Jan 30, 2020 37.45 37.85 37.23 37.59 184,406 -0.03(-0.07%)
Jan 29, 2020 36.82 37.64 36.82 37.62 219,428 +0.89(+2.43%)
Jan 28, 2020 36.05 36.84 35.93 36.72 261,795 +0.80(+2.22%)
Jan 27, 2020 35.45 36.30 35.08 35.92 234,421 -0.20(-0.55%)
Jan 24, 2020 36.40 36.72 36.06 36.12 81,784 -0.39(-1.07%)
Jan 23, 2020 36.45 36.88 36.02 36.51 118,102 -0.16(-0.43%)
Jan 22, 2020 36.80 36.84 36.17 36.67 99,441 -0.21(-0.56%)
Jan 21, 2020 37.38 37.38 36.71 36.88 120,128 -0.50(-1.34%)
Jan 17, 2020 37.33 37.89 37.02 37.38 217,904 +0.22(+0.60%)
Jan 16, 2020 36.56 37.33 36.48 37.15 120,398 +0.88(+2.42%)
Jan 15, 2020 36.33 36.66 36.03 36.28 152,194 -0.01(-0.02%)
Jan 14, 2020 36.05 36.39 35.65 36.28 134,789 +0.26(+0.72%)
Jan 13, 2020 35.48 36.07 35.41 36.03 149,003 +0.41(+1.14%)
Jan 10, 2020 35.32 35.65 34.94 35.62 119,743 +0.32(+0.90%)
Jan 09, 2020 35.79 35.79 35.14 35.30 99,260 -0.16(-0.46%)
Jan 08, 2020 35.33 35.79 35.20 35.46 122,317 +0.14(+0.39%)
Jan 07, 2020 34.16 36.34 34.15 35.33 256,127 +0.99(+2.89%)
Jan 06, 2020 34.43 34.81 34.24 34.34 127,609 -0.29(-0.85%)
Jan 03, 2020 33.78 34.66 33.78 34.63 89,459 +0.47(+1.36%)
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.