Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 31.81 33.93 31.27 33.86 435,876 +1.82(+5.67%)
Mar 30, 2020 31.83 32.84 31.30 32.04 576,194 +0.19(+0.60%)
Mar 27, 2020 32.77 32.89 31.30 31.85 453,306 -2.31(-6.77%)
Mar 26, 2020 36.27 37.18 33.00 34.16 302,622 -1.74(-4.84%)
Mar 25, 2020 34.53 37.98 34.42 35.90 629,855 +1.15(+3.31%)
Mar 24, 2020 33.07 35.35 32.89 34.75 368,879 +3.21(+10.17%)
Mar 23, 2020 30.71 31.95 29.44 31.54 449,566 +0.76(+2.46%)
Mar 20, 2020 29.62 31.49 28.73 30.78 485,701 +1.30(+4.40%)
Mar 19, 2020 28.57 30.48 27.43 29.49 380,571 +1.16(+4.10%)
Mar 18, 2020 30.11 30.39 25.05 28.33 494,121 -3.70(-11.55%)
Mar 17, 2020 30.70 33.22 30.14 32.03 449,301 +2.23(+7.48%)
Mar 16, 2020 29.54 31.26 29.35 29.80 457,927 -2.91(-8.91%)
Mar 13, 2020 34.21 34.46 29.82 32.71 423,976 +0.39(+1.22%)
Mar 12, 2020 33.90 34.47 31.67 32.32 364,876 -3.82(-10.57%)
Mar 11, 2020 39.13 39.32 35.84 36.14 193,525 -3.91(-9.77%)
Mar 10, 2020 41.01 41.21 38.91 40.05 322,501 +0.07(+0.18%)
Mar 09, 2020 41.23 41.53 37.57 39.98 338,358 -3.89(-8.87%)
Mar 06, 2020 45.03 45.32 42.72 43.87 308,734 -2.53(-5.45%)
Mar 05, 2020 48.50 48.75 45.62 46.40 209,048 -3.18(-6.41%)
Mar 04, 2020 50.18 50.43 49.26 49.58 238,242 +0.04(+0.07%)
Mar 03, 2020 52.27 52.72 49.04 49.54 184,728 -2.99(-5.69%)
Mar 02, 2020 51.49 52.60 50.99 52.53 297,008 +1.12(+2.19%)
Feb 28, 2020 51.52 52.61 50.68 51.41 450,242 -1.72(-3.23%)
Feb 27, 2020 54.48 55.29 53.12 53.12 256,956 -2.21(-3.99%)
Feb 26, 2020 55.32 56.03 55.05 55.33 222,179 +0.36(+0.66%)
Feb 25, 2020 55.98 57.52 54.82 54.97 304,702 -1.29(-2.29%)
Feb 24, 2020 55.51 56.44 55.51 56.26 132,977 -0.68(-1.20%)
Feb 21, 2020 56.77 57.09 55.81 56.94 124,878 +0.30(+0.53%)
Feb 20, 2020 56.98 57.49 56.14 56.64 137,581 -0.55(-0.95%)
Feb 19, 2020 57.22 57.66 57.13 57.19 246,271 -0.07(-0.13%)
Feb 18, 2020 57.54 58.03 57.20 57.26 115,569 -0.55(-0.96%)
Feb 14, 2020 58.32 58.40 57.07 57.81 139,731 -0.48(-0.83%)
Feb 13, 2020 59.42 60.00 56.05 58.30 518,470 -2.11(-3.49%)
Feb 12, 2020 60.93 60.93 60.07 60.40 94,488 -0.18(-0.30%)
Feb 11, 2020 61.18 61.80 60.33 60.59 99,999 -0.34(-0.55%)
Feb 10, 2020 60.91 61.28 60.08 60.92 98,328 -0.25(-0.40%)
Feb 07, 2020 61.34 61.78 60.84 61.17 102,873 -0.37(-0.61%)
Feb 06, 2020 61.15 61.80 60.95 61.54 65,182 +0.59(+0.97%)
Feb 05, 2020 59.90 61.19 59.59 60.95 161,504 +1.61(+2.71%)
Feb 04, 2020 60.48 60.70 59.26 59.34 114,891 -0.52(-0.87%)
Feb 03, 2020 60.02 60.57 59.82 59.86 101,461 +0.24(+0.40%)
Jan 31, 2020 60.04 61.00 59.59 59.62 185,502 -0.69(-1.15%)
Jan 30, 2020 59.20 60.35 59.14 60.31 99,363 +0.66(+1.11%)
Jan 29, 2020 60.38 60.46 59.58 59.65 146,094 -0.69(-1.14%)
Jan 28, 2020 60.36 60.60 59.96 60.34 155,953 +0.53(+0.88%)
Jan 27, 2020 60.09 60.53 59.62 59.81 156,622 -0.91(-1.50%)
Jan 24, 2020 62.46 62.46 60.58 60.72 190,783 -1.75(-2.79%)
Jan 23, 2020 63.28 63.28 62.05 62.47 204,350 -0.95(-1.49%)
Jan 22, 2020 63.27 63.99 63.06 63.41 108,604 +0.20(+0.32%)
Jan 21, 2020 63.59 63.64 62.80 63.21 126,390 -0.51(-0.80%)
Jan 17, 2020 63.62 64.02 63.19 63.72 175,269 +0.45(+0.70%)
Jan 16, 2020 63.02 63.39 62.89 63.28 131,325 +0.64(+1.02%)
Jan 15, 2020 62.39 63.12 62.24 62.64 144,167 -0.10(-0.16%)
Jan 14, 2020 62.49 63.24 62.35 62.74 168,485 +0.11(+0.17%)
Jan 13, 2020 62.35 62.97 62.33 62.63 116,790 +0.43(+0.69%)
Jan 10, 2020 62.10 62.59 61.99 62.20 100,782 -0.09(-0.15%)
Jan 09, 2020 61.99 62.60 61.78 62.29 119,832 +0.69(+1.12%)
Jan 08, 2020 61.45 62.08 61.45 61.60 155,957 -0.06(-0.10%)
Jan 07, 2020 61.23 61.71 61.05 61.67 143,117 -0.05(-0.07%)
Jan 06, 2020 60.59 61.90 59.65 61.71 136,465 +0.59(+0.97%)
Jan 03, 2020 60.24 61.17 60.22 61.12 142,592 +0.26(+0.43%)
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.