Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.79 26.33 24.40 24.56 24,984,124 -1.03(-4.03%)
Mar 30, 2020 25.25 25.94 24.60 25.59 20,717,694 +0.30(+1.19%)
Mar 27, 2020 25.56 25.83 24.76 25.29 22,069,200 -1.12(-4.24%)
Mar 26, 2020 26.15 27.03 25.63 26.41 20,439,012 +0.44(+1.69%)
Mar 25, 2020 25.85 27.46 24.52 25.97 25,732,666 +0.12(+0.46%)
Mar 24, 2020 25.79 26.46 24.13 25.85 32,795,584 +1.16(+4.70%)
Mar 23, 2020 23.80 25.25 23.50 24.69 21,859,896 +0.74(+3.09%)
Mar 20, 2020 24.97 25.86 23.70 23.95 28,250,700 -0.18(-0.75%)
Mar 19, 2020 22.11 25.17 20.66 24.13 29,954,334 +2.13(+9.68%)
Mar 18, 2020 22.95 23.49 20.00 22.00 30,955,812 -2.48(-10.13%)
Mar 17, 2020 24.38 25.84 23.18 24.48 28,705,220 +0.44(+1.83%)
Mar 16, 2020 26.12 28.35 23.92 24.04 28,712,856 -5.25(-17.92%)
Mar 13, 2020 28.83 29.41 26.40 29.29 29,059,100 +2.51(+9.37%)
Mar 12, 2020 29.08 29.69 26.70 26.78 32,498,432 -4.52(-14.44%)
Mar 11, 2020 33.30 33.46 30.01 31.30 27,467,034 -3.01(-8.77%)
Mar 10, 2020 33.90 34.78 33.12 34.31 27,323,928 +1.85(+5.70%)
Mar 09, 2020 31.81 35.36 30.62 32.46 41,741,744 -1.00(-2.99%)
Mar 06, 2020 33.81 33.99 32.51 33.46 20,361,000 -1.51(-4.32%)
Mar 05, 2020 35.03 35.73 34.52 34.97 14,101,595 -1.03(-2.86%)
Mar 04, 2020 35.76 36.00 34.77 36.00 14,971,729 +1.07(+3.06%)
Mar 03, 2020 36.02 36.48 34.41 34.93 22,943,460 -0.89(-2.48%)
Mar 02, 2020 36.00 36.86 35.14 35.82 39,845,832 +2.62(+7.89%)
Feb 28, 2020 31.86 33.37 31.51 33.20 33,688,900 +0.19(+0.58%)
Feb 27, 2020 33.73 34.20 32.47 33.01 27,221,424 -1.62(-4.68%)
Feb 26, 2020 35.28 35.82 34.44 34.63 18,044,356 -0.58(-1.65%)
Feb 25, 2020 36.18 36.45 34.88 35.21 19,781,572 -0.68(-1.89%)
Feb 24, 2020 36.50 36.59 35.30 35.89 25,114,296 -2.42(-6.32%)
Feb 21, 2020 38.67 38.76 38.04 38.31 15,326,700 -0.74(-1.90%)
Feb 20, 2020 38.76 39.06 37.96 39.05 17,263,040 +0.28(+0.72%)
Feb 19, 2020 38.09 38.91 37.94 38.77 19,063,298 +0.71(+1.87%)
Feb 18, 2020 36.78 38.07 36.68 38.06 16,797,920 +1.15(+3.12%)
Feb 14, 2020 37.00 37.35 36.58 36.91 12,210,300 -0.25(-0.67%)
Feb 13, 2020 36.43 37.32 36.21 37.16 19,618,840 +0.37(+1.01%)
Feb 12, 2020 36.19 37.02 36.17 36.79 20,673,096 +1.14(+3.20%)
Feb 11, 2020 36.12 36.28 35.53 35.65 14,432,928 -0.31(-0.86%)
Feb 10, 2020 36.63 36.85 35.65 35.96 34,816,916 -1.07(-2.89%)
Feb 07, 2020 37.63 38.15 36.84 37.03 31,135,000 -1.38(-3.59%)
Feb 06, 2020 36.53 39.64 36.42 38.41 87,554,816 +5.02(+15.03%)
Feb 05, 2020 34.00 34.16 33.19 33.39 20,398,228 -0.57(-1.68%)
Feb 04, 2020 33.75 34.12 33.40 33.96 14,579,252 +0.89(+2.69%)
Feb 03, 2020 32.56 33.24 32.45 33.07 14,190,902 +0.59(+1.82%)
Jan 31, 2020 33.11 33.14 32.08 32.48 12,033,000 -0.74(-2.23%)
Jan 30, 2020 32.86 33.23 32.39 33.22 12,078,591 -0.41(-1.22%)
Jan 29, 2020 33.59 33.88 33.29 33.63 7,563,170 +0.21(+0.63%)
Jan 28, 2020 33.06 33.66 32.85 33.42 9,734,288 +0.64(+1.95%)
Jan 27, 2020 32.31 32.93 32.15 32.78 11,797,330 -0.41(-1.24%)
Jan 24, 2020 34.11 34.11 32.97 33.19 12,336,500 -0.70(-2.07%)
Jan 23, 2020 33.99 34.36 33.72 33.89 14,879,131 -0.13(-0.38%)
Jan 22, 2020 34.29 34.54 33.96 34.02 12,843,898 -0.07(-0.21%)
Jan 21, 2020 34.08 34.38 33.87 34.09 17,053,814 -0.13(-0.38%)
Jan 17, 2020 33.82 34.39 33.58 34.22 19,303,500 +0.03(+0.09%)
Jan 16, 2020 33.50 34.27 33.03 34.19 19,895,176 +0.96(+2.89%)
Jan 15, 2020 32.99 33.51 32.95 33.23 11,258,006 +0.41(+1.25%)
Jan 14, 2020 32.69 33.12 32.64 32.82 9,814,220 +0.13(+0.40%)
Jan 13, 2020 32.97 33.07 32.49 32.69 11,001,303 -0.09(-0.27%)
Jan 10, 2020 32.86 33.01 32.46 32.78 11,156,000 -0.44(-1.32%)
Jan 09, 2020 33.53 33.54 33.00 33.22 10,865,448 +0.17(+0.51%)
Jan 08, 2020 32.35 33.40 32.35 33.05 14,632,397 +0.51(+1.57%)
Jan 07, 2020 31.80 32.69 31.72 32.54 13,786,636 +0.90(+2.84%)
Jan 06, 2020 31.23 31.71 31.16 31.64 12,579,461 +0.12(+0.38%)
Jan 03, 2020 31.71 32.10 31.26 31.52 14,440,300 -0.78(-2.41%)
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.