Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.00 35.91 34.67 35.31 3,919,846 -0.66(-1.83%)
Mar 30, 2020 33.89 36.11 33.77 35.97 3,847,890 +1.61(+4.67%)
Mar 27, 2020 33.66 35.19 33.36 34.37 3,108,351 -0.55(-1.59%)
Mar 26, 2020 34.15 35.23 33.32 34.92 4,766,967 +0.85(+2.49%)
Mar 25, 2020 32.67 35.18 32.31 34.07 5,395,958 +1.14(+3.47%)
Mar 24, 2020 30.18 33.01 29.97 32.93 5,756,317 +4.10(+14.21%)
Mar 23, 2020 30.49 31.09 28.37 28.83 5,771,459 -1.38(-4.57%)
Mar 20, 2020 32.04 32.57 30.06 30.21 6,076,838 -2.15(-6.66%)
Mar 19, 2020 31.90 33.67 30.40 32.37 5,163,298 +0.16(+0.50%)
Mar 18, 2020 33.07 33.73 31.02 32.21 5,762,091 -2.26(-6.57%)
Mar 17, 2020 34.92 35.57 33.82 34.47 6,187,965 -0.29(-0.83%)
Mar 16, 2020 33.51 36.95 33.51 34.76 6,071,575 -2.87(-7.62%)
Mar 13, 2020 35.63 37.65 34.32 37.63 6,452,465 +3.42(+10.00%)
Mar 12, 2020 33.09 36.29 33.09 34.21 7,896,435 -1.89(-5.25%)
Mar 11, 2020 36.07 36.92 35.34 36.10 4,517,632 -1.25(-3.34%)
Mar 10, 2020 36.37 37.35 35.22 37.35 4,366,421 +2.16(+6.14%)
Mar 09, 2020 34.94 35.79 34.49 35.19 5,990,905 -2.11(-5.65%)
Mar 06, 2020 36.03 37.54 35.91 37.30 4,679,578 -0.46(-1.22%)
Mar 05, 2020 38.86 38.94 37.56 37.76 3,940,177 -2.36(-5.89%)
Mar 04, 2020 39.56 40.16 39.14 40.12 2,925,376 +1.10(+2.81%)
Mar 03, 2020 39.93 41.06 38.84 39.02 4,591,122 -1.23(-3.06%)
Mar 02, 2020 38.89 40.26 38.28 40.25 4,470,636 +1.61(+4.16%)
Feb 28, 2020 37.89 39.00 37.64 38.65 7,259,629 -0.50(-1.28%)
Feb 27, 2020 39.51 40.40 38.78 39.15 5,769,737 -0.95(-2.38%)
Feb 26, 2020 40.98 41.18 39.94 40.10 3,741,815 -0.33(-0.81%)
Feb 25, 2020 42.23 42.32 40.29 40.43 4,707,057 -1.58(-3.77%)
Feb 24, 2020 42.22 42.59 41.80 42.02 2,963,664 -1.52(-3.49%)
Feb 21, 2020 43.33 43.63 43.07 43.54 3,356,230 -0.10(-0.24%)
Feb 20, 2020 42.85 43.70 42.78 43.64 2,960,912 +0.76(+1.76%)
Feb 19, 2020 42.96 43.10 42.54 42.88 1,955,573 -0.04(-0.09%)
Feb 18, 2020 43.08 43.36 42.69 42.92 2,477,817 -0.25(-0.59%)
Feb 14, 2020 43.15 43.25 42.80 43.18 5,120,982 -0.05(-0.12%)
Feb 13, 2020 43.91 44.07 43.18 43.23 3,436,188 -1.00(-2.26%)
Feb 12, 2020 43.91 44.45 43.91 44.23 3,221,721 +0.52(+1.19%)
Feb 11, 2020 43.76 43.85 43.40 43.71 3,351,290 +0.20(+0.46%)
Feb 10, 2020 43.21 43.57 43.12 43.51 2,767,227 +0.13(+0.29%)
Feb 07, 2020 44.35 44.40 43.30 43.38 3,624,335 -1.25(-2.81%)
Feb 06, 2020 45.00 45.16 44.44 44.63 2,924,987 -0.23(-0.51%)
Feb 05, 2020 44.43 44.97 44.28 44.86 3,456,662 +1.04(+2.38%)
Feb 04, 2020 43.50 43.90 43.34 43.82 4,302,013 +1.06(+2.48%)
Feb 03, 2020 43.07 43.43 42.64 42.76 4,463,886 +0.07(+0.18%)
Jan 31, 2020 43.41 43.44 42.49 42.69 5,758,189 -1.06(-2.43%)
Jan 30, 2020 43.44 43.81 43.13 43.75 3,589,655 -0.03(-0.07%)
Jan 29, 2020 44.43 44.92 43.70 43.78 4,148,236 -0.38(-0.86%)
Jan 28, 2020 43.91 44.60 43.13 44.16 5,581,374 +0.92(+2.13%)
Jan 27, 2020 43.33 43.64 43.06 43.24 4,116,947 -0.93(-2.11%)
Jan 24, 2020 44.43 44.44 43.85 44.17 2,678,312 -0.47(-1.04%)
Jan 23, 2020 44.13 44.73 43.54 44.64 2,088,955 +0.38(+0.86%)
Jan 22, 2020 44.79 44.81 44.19 44.26 1,723,053 -0.35(-0.77%)
Jan 21, 2020 45.15 45.15 44.44 44.60 2,656,030 -0.56(-1.25%)
Jan 17, 2020 45.32 45.58 45.00 45.17 2,992,436 -0.02(-0.05%)
Jan 16, 2020 44.82 45.20 44.55 45.19 2,312,642 +0.63(+1.42%)
Jan 15, 2020 44.81 44.89 44.44 44.56 2,544,805 -0.43(-0.95%)
Jan 14, 2020 45.28 45.43 44.90 44.98 2,502,194 +0.08(+0.18%)
Jan 13, 2020 44.82 44.94 44.52 44.90 1,882,954 +0.14(+0.32%)
Jan 10, 2020 45.20 45.30 44.71 44.76 2,095,609 -0.37(-0.82%)
Jan 09, 2020 45.35 45.54 44.63 45.13 3,185,378 -0.29(-0.65%)
Jan 08, 2020 45.01 45.56 44.44 45.42 3,186,286 +0.60(+1.33%)
Jan 07, 2020 44.76 44.93 44.46 44.82 3,026,076 -0.30(-0.66%)
Jan 06, 2020 45.02 45.17 44.54 45.12 3,129,935 -0.17(-0.37%)
Jan 03, 2020 45.05 45.35 44.68 45.29 2,789,568 -0.45(-0.98%)
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.