Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 32.40 33.00 32.24 32.64 27,958,228 -0.03(-0.09%)
Mar 30, 2020 31.05 32.85 31.05 32.67 28,408,532 +1.77(+5.73%)
Mar 27, 2020 30.80 31.74 30.66 30.90 36,328,600 -0.85(-2.68%)
Mar 26, 2020 29.89 31.99 29.88 31.75 41,060,891 +2.00(+6.72%)
Mar 25, 2020 29.50 30.72 29.00 29.75 42,308,507 +0.05(+0.17%)
Mar 24, 2020 29.51 30.05 28.90 29.70 42,168,806 +1.21(+4.25%)
Mar 23, 2020 28.76 29.58 27.88 28.49 50,137,281 -0.52(-1.79%)
Mar 20, 2020 30.28 30.67 28.91 29.01 49,799,700 -1.41(-4.64%)
Mar 19, 2020 32.22 32.25 30.01 30.42 56,743,400 -1.94(-6.00%)
Mar 18, 2020 30.77 32.61 30.31 32.36 41,625,733 +0.20(+0.62%)
Mar 17, 2020 31.64 32.65 30.59 32.16 51,434,128 +1.98(+6.56%)
Mar 16, 2020 29.94 32.28 29.65 30.18 48,372,849 -2.53(-7.73%)
Mar 13, 2020 31.27 32.88 30.23 32.71 57,450,700 +2.69(+8.96%)
Mar 12, 2020 30.48 32.00 30.00 30.02 59,509,631 -2.15(-6.68%)
Mar 11, 2020 33.76 33.88 31.66 32.17 62,025,687 -2.42(-7.00%)
Mar 10, 2020 34.57 34.66 33.01 34.59 38,469,850 +0.83(+2.46%)
Mar 09, 2020 33.46 34.69 33.16 33.76 40,964,086 -1.26(-3.60%)
Mar 06, 2020 34.70 35.17 34.12 35.02 38,834,100 -0.44(-1.24%)
Mar 05, 2020 35.65 36.18 35.15 35.46 33,295,203 -0.94(-2.58%)
Mar 04, 2020 35.10 36.46 34.95 36.40 36,724,147 +2.10(+6.12%)
Mar 03, 2020 35.18 35.78 33.86 34.30 43,802,161 -0.58(-1.66%)
Mar 02, 2020 33.91 34.95 33.44 34.88 39,865,862 +1.46(+4.37%)
Feb 28, 2020 33.49 33.94 32.53 33.42 62,686,900 -0.68(-1.99%)
Feb 27, 2020 34.44 35.71 34.10 34.10 52,576,081 -0.62(-1.79%)
Feb 26, 2020 34.24 35.21 34.02 34.72 45,464,862 +0.79(+2.33%)
Feb 25, 2020 34.68 34.74 33.71 33.93 39,724,950 -0.74(-2.13%)
Feb 24, 2020 35.04 35.40 34.60 34.67 36,020,756 -1.05(-2.94%)
Feb 21, 2020 35.76 35.82 35.53 35.72 30,763,900 -0.13(-0.36%)
Feb 20, 2020 35.71 36.06 35.41 35.85 40,746,025 -0.38(-1.05%)
Feb 19, 2020 36.40 36.50 36.21 36.23 16,835,132 -0.09(-0.25%)
Feb 18, 2020 36.55 36.67 36.27 36.32 17,075,473 -0.19(-0.52%)
Feb 14, 2020 36.97 37.04 36.42 36.51 19,930,500 -0.42(-1.14%)
Feb 13, 2020 37.58 37.58 36.88 36.93 20,963,923 -0.81(-2.15%)
Feb 12, 2020 38.09 38.19 37.72 37.74 21,762,498 -0.35(-0.92%)
Feb 11, 2020 37.89 38.13 37.76 38.09 15,203,645 +0.28(+0.74%)
Feb 10, 2020 38.21 38.22 37.72 37.81 18,973,194 -0.24(-0.63%)
Feb 07, 2020 38.36 38.40 37.93 38.05 20,781,400 -0.21(-0.55%)
Feb 06, 2020 38.44 38.50 38.03 38.26 19,965,078 +0.09(+0.24%)
Feb 05, 2020 37.85 38.57 37.82 38.17 27,934,945 +0.48(+1.27%)
Feb 04, 2020 38.08 38.24 37.63 37.69 29,553,987 +0.18(+0.48%)
Feb 03, 2020 37.46 38.04 37.30 37.51 19,806,422 +0.27(+0.73%)
Jan 31, 2020 36.94 37.45 36.90 37.24 32,157,400 +0.17(+0.46%)
Jan 30, 2020 37.10 37.17 36.69 37.07 30,657,084 -0.62(-1.64%)
Jan 29, 2020 38.12 38.38 37.55 37.69 32,413,587 -0.45(-1.18%)
Jan 28, 2020 39.32 39.49 37.95 38.14 66,595,094 -2.02(-5.03%)
Jan 27, 2020 39.41 40.43 39.25 40.16 30,319,773 +0.34(+0.85%)
Jan 24, 2020 40.94 40.97 39.63 39.82 32,394,300 -0.89(-2.19%)
Jan 23, 2020 40.19 40.83 40.13 40.71 25,757,628 +0.52(+1.29%)
Jan 22, 2020 40.32 40.41 39.97 40.19 17,170,615 -0.15(-0.37%)
Jan 21, 2020 40.38 40.66 40.19 40.34 21,929,602 -0.17(-0.42%)
Jan 17, 2020 40.57 40.80 40.42 40.51 21,901,202 -0.10(-0.25%)
Jan 16, 2020 40.79 40.79 40.32 40.61 15,382,919 -0.06(-0.15%)
Jan 15, 2020 40.19 40.87 40.17 40.67 22,697,418 +0.60(+1.50%)
Jan 14, 2020 39.43 40.08 39.30 40.07 19,847,403 +0.66(+1.67%)
Jan 13, 2020 39.62 39.77 39.21 39.41 14,603,837 -0.08(-0.20%)
Jan 10, 2020 38.98 39.62 38.97 39.49 20,453,100 +0.60(+1.54%)
Jan 09, 2020 39.27 39.27 38.79 38.89 20,846,204 -0.17(-0.44%)
Jan 08, 2020 38.76 39.22 38.75 39.06 15,563,090 +0.31(+0.80%)
Jan 07, 2020 39.12 39.13 38.68 38.75 19,083,076 -0.13(-0.33%)
Jan 06, 2020 38.82 39.00 38.70 38.88 14,963,946 -0.05(-0.13%)
Jan 03, 2020 38.72 39.24 38.67 38.93 14,160,500 -0.21(-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.