Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.50 25.97 25.37 25.69 35,522,636 -0.02(-0.09%)
Mar 30, 2020 24.44 25.85 24.44 25.71 36,094,776 +1.39(+5.73%)
Mar 27, 2020 24.24 24.98 24.13 24.32 46,157,708 -0.67(-2.68%)
Mar 26, 2020 23.52 25.18 23.52 24.99 52,170,372 +1.57(+6.72%)
Mar 25, 2020 23.22 24.18 22.82 23.41 53,755,544 +0.04(+0.17%)
Mar 24, 2020 23.23 23.65 22.75 23.38 53,578,048 +0.95(+4.25%)
Mar 23, 2020 22.64 23.28 21.94 22.42 63,702,480 -0.41(-1.79%)
Mar 20, 2020 23.83 24.14 22.75 22.83 63,273,564 -1.11(-4.64%)
Mar 19, 2020 25.36 25.38 23.62 23.94 72,095,960 -1.53(-6.00%)
Mar 18, 2020 24.22 25.67 23.86 25.47 52,888,036 +0.16(+0.62%)
Mar 17, 2020 24.90 25.70 24.08 25.31 65,350,204 +1.56(+6.56%)
Mar 16, 2020 23.56 25.41 23.34 23.75 61,460,660 -1.99(-7.73%)
Mar 13, 2020 24.61 25.88 23.79 25.74 72,994,624 +2.12(+8.96%)
Mar 12, 2020 23.99 25.19 23.61 23.63 75,610,624 -1.69(-6.68%)
Mar 11, 2020 26.57 26.67 24.92 25.32 78,807,432 -1.90(-7.00%)
Mar 10, 2020 27.21 27.28 25.98 27.22 48,878,292 +0.65(+2.46%)
Mar 09, 2020 26.33 27.30 26.10 26.57 52,047,380 -0.99(-3.60%)
Mar 06, 2020 27.31 27.68 26.85 27.56 49,341,100 -0.35(-1.24%)
Mar 05, 2020 28.06 28.48 27.66 27.91 42,303,592 -0.74(-2.58%)
Mar 04, 2020 27.63 28.70 27.51 28.65 46,660,276 +1.65(+6.12%)
Mar 03, 2020 27.69 28.16 26.65 27.00 55,653,324 -0.46(-1.66%)
Mar 02, 2020 26.69 27.51 26.32 27.45 50,652,204 +1.15(+4.37%)
Feb 28, 2020 26.36 26.71 25.60 26.30 79,647,536 -0.54(-1.99%)
Feb 27, 2020 27.11 28.11 26.84 26.84 66,801,124 -0.49(-1.79%)
Feb 26, 2020 26.95 27.71 26.78 27.33 57,765,888 +0.62(+2.33%)
Feb 25, 2020 27.30 27.34 26.53 26.70 50,472,980 -0.58(-2.13%)
Feb 24, 2020 27.58 27.86 27.23 27.29 45,762,004 -0.83(-2.94%)
Feb 21, 2020 28.14 28.19 27.96 28.11 39,087,416 -0.10(-0.36%)
Feb 20, 2020 28.11 28.38 27.87 28.22 51,770,316 -0.30(-1.05%)
Feb 19, 2020 28.65 28.73 28.50 28.52 21,390,064 -0.01(-0.03%)
Feb 18, 2020 28.77 28.86 28.55 28.52 21,695,432 -0.21(-0.74%)
Feb 14, 2020 29.10 29.15 28.66 28.74 25,322,918 -0.33(-1.14%)
Feb 13, 2020 29.58 29.58 29.03 29.07 26,635,948 -0.64(-2.15%)
Feb 12, 2020 29.98 30.06 29.69 29.70 27,650,584 -0.28(-0.92%)
Feb 11, 2020 29.82 30.01 29.72 29.98 19,317,160 +0.22(+0.74%)
Feb 10, 2020 30.07 30.08 29.69 29.76 24,106,602 -0.19(-0.63%)
Feb 07, 2020 30.19 30.22 29.85 29.95 26,404,040 -0.17(-0.55%)
Feb 06, 2020 30.25 30.30 29.93 30.11 25,366,852 +0.07(+0.24%)
Feb 05, 2020 29.79 30.36 29.77 30.04 35,493,056 +0.38(+1.27%)
Feb 04, 2020 29.97 30.10 29.62 29.66 37,550,148 +0.14(+0.48%)
Feb 03, 2020 29.48 29.94 29.36 29.52 25,165,270 +0.21(+0.73%)
Jan 31, 2020 29.07 29.48 29.04 29.31 40,857,944 +0.13(+0.46%)
Jan 30, 2020 29.20 29.25 28.88 29.18 38,951,700 -0.20(-0.70%)
Jan 29, 2020 29.72 29.92 29.27 29.38 41,581,200 -0.35(-1.18%)
Jan 28, 2020 30.65 30.78 29.58 29.73 85,430,352 -1.57(-5.03%)
Jan 27, 2020 30.72 31.52 30.60 31.31 38,895,188 +0.27(+0.85%)
Jan 24, 2020 31.91 31.94 30.90 31.04 41,556,460 -0.69(-2.19%)
Jan 23, 2020 31.33 31.83 31.28 31.73 33,042,720 +0.41(+1.29%)
Jan 22, 2020 31.43 31.50 31.16 31.33 22,027,022 -0.12(-0.37%)
Jan 21, 2020 31.48 31.70 31.33 31.45 28,132,004 -0.13(-0.42%)
Jan 17, 2020 31.63 31.81 31.51 31.58 28,095,572 -0.08(-0.25%)
Jan 16, 2020 31.80 31.80 31.43 31.66 19,733,708 -0.05(-0.15%)
Jan 15, 2020 31.33 31.86 31.31 31.70 29,116,984 +0.47(+1.50%)
Jan 14, 2020 30.74 31.24 30.64 31.24 25,460,894 +0.51(+1.67%)
Jan 13, 2020 30.88 31.00 30.57 30.72 18,734,276 -0.06(-0.20%)
Jan 10, 2020 30.39 30.89 30.38 30.78 26,237,900 +0.47(+1.54%)
Jan 09, 2020 30.61 30.61 30.24 30.32 26,742,186 -0.13(-0.44%)
Jan 08, 2020 30.21 30.57 30.21 30.45 19,964,836 +0.24(+0.80%)
Jan 07, 2020 30.50 30.50 30.15 30.21 24,480,388 -0.10(-0.33%)
Jan 06, 2020 30.26 30.40 30.17 30.31 19,196,236 -0.04(-0.13%)
Jan 03, 2020 30.18 30.59 30.14 30.35 18,165,548 -0.16(-0.54%)
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.