Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 41.11 43.31 40.40 40.90 782,740 -0.24(-0.58%)
Mar 30, 2020 43.09 43.35 40.30 41.14 797,213 -2.20(-5.08%)
Mar 27, 2020 42.30 44.17 40.40 43.34 583,400 -0.97(-2.19%)
Mar 26, 2020 45.35 46.40 43.08 44.31 646,590 -0.85(-1.88%)
Mar 25, 2020 44.88 46.82 42.94 45.16 1,068,108 +0.10(+0.22%)
Mar 24, 2020 42.76 45.70 41.99 45.06 1,135,175 +4.30(+10.55%)
Mar 23, 2020 38.93 42.20 37.56 40.76 1,820,787 +2.09(+5.40%)
Mar 20, 2020 38.59 42.55 36.99 38.67 2,044,400 +0.32(+0.83%)
Mar 19, 2020 33.31 39.62 32.79 38.35 1,529,630 +4.44(+13.09%)
Mar 18, 2020 34.86 37.10 32.82 33.91 1,694,381 -3.09(-8.35%)
Mar 17, 2020 36.49 37.93 34.57 37.00 1,788,677 +1.12(+3.12%)
Mar 16, 2020 36.94 40.58 35.47 35.88 2,242,773 -5.10(-12.45%)
Mar 13, 2020 38.81 41.00 37.62 40.98 1,706,700 +4.06(+11.00%)
Mar 12, 2020 36.24 40.29 35.37 36.92 1,565,802 -3.27(-8.14%)
Mar 11, 2020 39.15 42.10 39.15 40.19 2,016,322 -0.23(-0.57%)
Mar 10, 2020 42.15 42.21 36.11 40.42 1,705,268 +0.61(+1.53%)
Mar 09, 2020 43.38 43.65 39.80 39.81 1,677,484 -6.96(-14.88%)
Mar 06, 2020 46.43 47.53 45.47 46.77 831,000 -1.27(-2.64%)
Mar 05, 2020 48.54 49.50 47.43 48.04 671,603 -1.74(-3.50%)
Mar 04, 2020 49.69 50.00 47.79 49.78 883,046 +0.63(+1.28%)
Mar 03, 2020 47.24 49.43 46.63 49.15 1,611,333 +1.80(+3.80%)
Mar 02, 2020 47.94 48.06 45.50 47.35 1,410,640 -0.64(-1.33%)
Feb 28, 2020 44.75 48.46 44.51 47.99 1,785,000 +1.29(+2.76%)
Feb 27, 2020 45.69 48.45 44.71 46.70 1,216,648 -0.31(-0.66%)
Feb 26, 2020 46.99 48.56 46.54 47.01 996,577 +0.12(+0.26%)
Feb 25, 2020 48.78 49.29 46.04 46.89 1,257,987 -1.40(-2.90%)
Feb 24, 2020 49.29 50.10 48.29 48.29 1,083,942 -3.85(-7.38%)
Feb 21, 2020 51.68 52.28 50.85 52.14 964,600 +0.08(+0.15%)
Feb 20, 2020 51.47 52.20 50.24 52.06 1,067,194 +0.75(+1.46%)
Feb 19, 2020 52.17 53.46 51.29 51.31 1,135,045 -0.20(-0.39%)
Feb 18, 2020 54.15 54.35 50.56 51.51 2,088,004 -2.89(-5.31%)
Feb 14, 2020 52.83 54.50 52.52 54.40 1,203,700 +1.92(+3.66%)
Feb 13, 2020 52.83 53.42 51.80 52.48 832,958 -0.63(-1.19%)
Feb 12, 2020 52.98 54.09 52.55 53.11 792,031 +0.63(+1.20%)
Feb 11, 2020 52.06 53.69 52.06 52.48 1,106,742 +0.76(+1.47%)
Feb 10, 2020 54.59 55.24 51.66 51.72 1,784,442 -3.04(-5.55%)
Feb 07, 2020 57.44 58.84 54.45 54.76 2,915,900 -3.06(-5.29%)
Feb 06, 2020 51.39 58.75 51.33 57.82 7,554,886 +8.71(+17.74%)
Feb 05, 2020 49.09 49.80 48.07 49.11 2,893,786 +0.99(+2.06%)
Feb 04, 2020 47.75 49.47 47.75 48.12 833,475 +1.21(+2.58%)
Feb 03, 2020 47.72 48.08 46.88 46.91 1,022,195 -0.14(-0.30%)
Jan 31, 2020 50.36 50.42 47.02 47.05 1,263,100 -3.31(-6.57%)
Jan 30, 2020 51.26 52.19 50.17 50.36 1,229,758 -0.79(-1.54%)
Jan 29, 2020 54.84 55.00 51.11 51.15 1,369,619 -2.99(-5.52%)
Jan 28, 2020 54.02 54.75 53.14 54.14 1,184,295 +0.36(+0.67%)
Jan 27, 2020 52.28 54.70 51.25 53.78 1,324,369 -1.00(-1.83%)
Jan 24, 2020 55.36 55.65 53.84 54.78 1,087,000 -0.48(-0.87%)
Jan 23, 2020 54.00 55.56 52.75 55.26 877,023 +1.28(+2.37%)
Jan 22, 2020 55.43 56.10 53.82 53.98 1,249,642 -1.25(-2.26%)
Jan 21, 2020 54.82 55.63 53.85 55.23 1,065,045 +0.41(+0.75%)
Jan 17, 2020 56.25 56.79 54.58 54.82 1,345,800 -1.06(-1.90%)
Jan 16, 2020 56.43 57.90 54.19 55.88 2,882,142 +2.48(+4.64%)
Jan 15, 2020 52.20 55.11 52.13 53.40 1,422,123 +1.22(+2.34%)
Jan 14, 2020 52.39 53.94 51.65 52.18 1,360,996 -0.01(-0.02%)
Jan 13, 2020 49.23 52.25 48.88 52.19 1,114,146 +3.21(+6.55%)
Jan 10, 2020 51.00 51.17 48.43 48.98 1,144,200 -1.62(-3.20%)
Jan 09, 2020 48.62 50.81 48.19 50.60 1,382,717 +2.10(+4.33%)
Jan 08, 2020 48.33 48.79 47.13 48.50 813,138 +0.26(+0.54%)
Jan 07, 2020 48.30 49.15 47.86 48.24 521,740 +0.09(+0.19%)
Jan 06, 2020 48.46 48.46 46.69 48.15 1,152,572 -0.80(-1.63%)
Jan 03, 2020 48.15 49.22 47.61 48.95 1,397,400 +0.32(+0.66%)
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.