Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.84 38.98 34.71 35.40 1,878,879 -2.66(-6.98%)
Mar 30, 2020 36.39 38.24 34.55 38.06 1,198,403 +1.66(+4.56%)
Mar 27, 2020 38.16 38.33 36.16 36.40 990,811 -3.24(-8.17%)
Mar 26, 2020 36.62 40.20 35.83 39.63 982,275 +3.55(+9.85%)
Mar 25, 2020 34.81 37.31 33.97 36.08 783,957 +2.02(+5.94%)
Mar 24, 2020 32.62 34.81 32.60 34.06 645,518 +2.61(+8.29%)
Mar 23, 2020 34.34 34.34 30.78 31.45 1,127,873 -2.48(-7.30%)
Mar 20, 2020 35.14 37.87 33.69 33.93 1,019,478 -1.42(-4.02%)
Mar 19, 2020 36.40 37.08 33.54 35.35 1,122,203 -1.20(-3.29%)
Mar 18, 2020 32.37 36.70 31.93 36.55 1,213,882 +1.97(+5.71%)
Mar 17, 2020 32.27 35.90 30.92 34.58 1,334,418 +3.10(+9.85%)
Mar 16, 2020 33.33 33.83 30.92 31.48 1,012,520 -5.62(-15.14%)
Mar 13, 2020 36.62 38.12 33.82 37.10 1,139,822 +1.87(+5.30%)
Mar 12, 2020 36.57 38.80 35.22 35.23 1,615,785 -4.25(-10.77%)
Mar 11, 2020 40.44 41.15 38.35 39.49 2,064,133 -2.31(-5.53%)
Mar 10, 2020 41.02 41.89 39.51 41.80 1,296,902 +1.92(+4.83%)
Mar 09, 2020 41.33 41.95 39.80 39.87 823,742 -4.23(-9.58%)
Mar 06, 2020 43.16 44.32 42.97 44.10 718,821 -0.29(-0.65%)
Mar 05, 2020 45.17 45.83 43.94 44.38 914,273 -1.88(-4.07%)
Mar 04, 2020 45.19 46.36 44.46 46.27 504,592 +1.97(+4.45%)
Mar 03, 2020 44.98 46.13 43.60 44.29 818,795 -0.68(-1.51%)
Mar 02, 2020 43.29 45.00 42.47 44.98 854,993 +2.01(+4.68%)
Feb 28, 2020 42.22 43.76 41.44 42.96 1,553,695 -0.79(-1.80%)
Feb 27, 2020 44.44 46.15 43.11 43.75 921,129 -1.83(-4.02%)
Feb 26, 2020 45.72 47.15 45.54 45.59 937,373 +0.09(+0.20%)
Feb 25, 2020 47.93 48.33 45.46 45.50 830,987 -2.34(-4.89%)
Feb 24, 2020 47.35 48.11 46.63 47.84 1,446,368 -1.07(-2.18%)
Feb 21, 2020 49.07 49.29 48.44 48.90 583,396 -0.26(-0.52%)
Feb 20, 2020 49.33 49.54 48.62 49.16 522,561 -0.15(-0.30%)
Feb 19, 2020 48.57 49.53 48.08 49.30 606,807 +0.73(+1.50%)
Feb 18, 2020 49.08 49.56 47.97 48.58 1,008,811 -1.24(-2.49%)
Feb 14, 2020 50.10 50.10 49.55 49.82 416,407 -0.08(-0.16%)
Feb 13, 2020 49.06 50.82 48.64 49.90 530,136 +0.05(+0.10%)
Feb 12, 2020 50.14 50.63 49.07 49.85 1,642,677 -0.89(-1.75%)
Feb 11, 2020 49.81 50.85 49.81 50.73 675,134 +1.12(+2.27%)
Feb 10, 2020 48.92 49.74 48.92 49.61 323,900 +0.53(+1.09%)
Feb 07, 2020 49.62 50.25 48.82 49.08 535,033 -0.84(-1.68%)
Feb 06, 2020 49.31 50.23 49.12 49.92 492,504 +0.76(+1.54%)
Feb 05, 2020 49.77 49.92 48.82 49.16 659,612 -0.13(-0.26%)
Feb 04, 2020 49.69 50.30 49.19 49.29 504,598 +0.02(+0.04%)
Feb 03, 2020 49.07 49.43 48.82 49.27 711,207 +0.47(+0.97%)
Jan 31, 2020 49.63 49.75 48.48 48.79 861,913 -1.09(-2.19%)
Jan 30, 2020 50.24 50.56 48.58 49.89 797,305 -0.91(-1.79%)
Jan 29, 2020 51.16 51.38 50.74 50.79 255,772 -0.21(-0.41%)
Jan 28, 2020 50.87 51.37 50.67 51.00 400,582 +0.23(+0.45%)
Jan 27, 2020 50.83 51.41 50.36 50.77 470,516 -0.91(-1.76%)
Jan 24, 2020 52.17 52.31 51.49 51.68 556,528 -0.41(-0.80%)
Jan 23, 2020 52.40 52.82 51.79 52.10 550,757 -0.36(-0.70%)
Jan 22, 2020 52.77 53.02 52.27 52.46 780,944 -0.04(-0.08%)
Jan 21, 2020 52.90 53.35 52.27 52.50 423,311 -0.39(-0.74%)
Jan 17, 2020 53.40 53.66 52.34 52.89 702,022 -0.36(-0.68%)
Jan 16, 2020 53.47 53.74 52.83 53.25 515,908 +0.27(+0.50%)
Jan 15, 2020 52.67 53.60 52.59 52.98 499,296 +0.27(+0.51%)
Jan 14, 2020 52.27 53.51 52.08 52.72 752,851 +0.44(+0.85%)
Jan 13, 2020 51.58 52.35 51.48 52.27 854,094 +1.07(+2.08%)
Jan 10, 2020 50.83 51.69 50.70 51.21 474,199 +0.66(+1.31%)
Jan 09, 2020 50.52 51.12 50.36 50.55 539,964 +0.27(+0.53%)
Jan 08, 2020 50.47 50.96 50.24 50.28 590,060 +0.19(+0.37%)
Jan 07, 2020 49.88 50.46 49.54 50.09 354,481 +0.22(+0.43%)
Jan 06, 2020 49.55 50.04 49.21 49.88 508,551 +0.15(+0.30%)
Jan 03, 2020 50.00 50.27 49.48 49.73 562,510 -0.93(-1.83%)
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.