Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 28.98 30.15 28.06 28.17 25,292,912 -0.14(-0.49%)
Mar 30, 2020 28.13 28.92 25.67 28.31 29,883,198 -0.87(-2.98%)
Mar 27, 2020 30.33 30.93 28.66 29.18 35,405,864 -2.12(-6.78%)
Mar 26, 2020 32.20 35.44 30.04 31.30 58,578,752 +0.59(+1.93%)
Mar 25, 2020 31.09 32.86 27.06 30.71 71,591,408 +4.16(+15.66%)
Mar 24, 2020 25.93 28.62 24.21 26.55 66,425,492 +4.61(+21.02%)
Mar 23, 2020 21.89 22.54 20.34 21.94 44,930,892 +0.86(+4.07%)
Mar 20, 2020 22.88 26.51 20.99 21.08 55,764,032 -0.16(-0.74%)
Mar 19, 2020 23.07 23.85 19.75 21.24 45,155,772 -1.36(-6.03%)
Mar 18, 2020 29.42 29.42 18.86 22.60 64,982,864 -8.74(-27.88%)
Mar 17, 2020 35.77 36.72 30.22 31.34 33,499,722 -4.02(-11.37%)
Mar 16, 2020 32.39 37.60 30.84 35.36 35,976,548 -2.52(-6.65%)
Mar 13, 2020 38.06 38.25 34.35 37.88 33,473,266 +4.59(+13.79%)
Mar 12, 2020 37.00 38.29 33.04 33.29 36,767,832 -8.85(-21.00%)
Mar 11, 2020 43.45 43.78 41.21 42.13 23,857,492 -2.76(-6.16%)
Mar 10, 2020 45.00 45.30 40.94 44.90 29,054,200 +1.93(+4.48%)
Mar 09, 2020 42.50 44.44 41.89 42.97 26,097,430 -2.34(-5.16%)
Mar 06, 2020 42.92 46.34 42.33 45.31 26,137,938 +0.87(+1.96%)
Mar 05, 2020 45.92 45.98 43.86 44.44 23,188,578 -3.45(-7.20%)
Mar 04, 2020 46.90 48.03 45.44 47.89 20,632,682 +2.29(+5.02%)
Mar 03, 2020 49.18 49.34 45.46 45.60 26,663,580 -0.97(-2.08%)
Mar 02, 2020 45.64 46.66 43.77 46.57 20,335,482 +1.02(+2.23%)
Feb 28, 2020 45.44 47.19 44.57 45.55 20,113,794 -2.03(-4.27%)
Feb 27, 2020 46.13 50.34 44.46 47.58 22,217,174 -1.38(-2.82%)
Feb 26, 2020 50.79 51.12 48.38 48.97 16,189,464 -1.28(-2.55%)
Feb 25, 2020 53.85 54.02 50.11 50.25 16,036,013 -3.30(-6.16%)
Feb 24, 2020 54.06 54.68 52.66 53.55 18,192,628 -3.59(-6.29%)
Feb 21, 2020 57.23 57.29 56.16 57.14 6,376,168 -0.50(-0.87%)
Feb 20, 2020 57.47 58.25 57.39 57.65 5,306,126 -0.13(-0.22%)
Feb 19, 2020 57.75 57.84 57.30 57.77 4,454,269 +0.19(+0.33%)
Feb 18, 2020 57.73 58.32 57.28 57.58 5,802,914 -0.18(-0.31%)
Feb 14, 2020 58.09 58.32 57.45 57.76 3,885,178 -0.23(-0.39%)
Feb 13, 2020 57.61 58.06 57.22 57.99 4,437,979 -0.33(-0.57%)
Feb 12, 2020 58.14 58.76 58.03 58.32 5,329,731 +0.79(+1.38%)
Feb 11, 2020 56.98 57.96 56.85 57.52 4,656,003 +0.93(+1.65%)
Feb 10, 2020 56.43 57.00 56.32 56.59 4,628,900 -0.21(-0.36%)
Feb 07, 2020 56.84 57.12 56.41 56.80 3,912,506 -0.25(-0.45%)
Feb 06, 2020 58.64 58.87 56.90 57.05 5,311,465 -0.70(-1.21%)
Feb 05, 2020 57.83 58.15 57.47 57.75 6,186,722 +0.94(+1.66%)
Feb 04, 2020 56.09 57.27 56.04 56.81 7,015,369 +1.85(+3.37%)
Feb 03, 2020 55.11 56.14 54.92 54.96 7,645,538 +0.29(+0.54%)
Jan 31, 2020 55.60 55.98 54.36 54.66 9,504,614 -1.14(-2.04%)
Jan 30, 2020 54.57 56.07 54.57 55.80 6,096,460 +0.25(+0.44%)
Jan 29, 2020 56.52 56.68 55.48 55.55 5,773,676 -0.81(-1.44%)
Jan 28, 2020 56.44 56.85 55.65 56.37 6,461,133 +1.15(+2.08%)
Jan 27, 2020 55.40 56.07 54.54 55.22 13,345,210 -2.45(-4.25%)
Jan 24, 2020 58.94 59.04 56.72 57.67 11,206,342 -1.43(-2.42%)
Jan 23, 2020 58.04 59.21 57.06 59.10 7,925,844 +0.62(+1.06%)
Jan 22, 2020 59.46 59.55 58.41 58.49 7,232,724 -0.69(-1.16%)
Jan 21, 2020 60.06 60.42 57.30 59.17 16,908,880 -1.66(-2.72%)
Jan 17, 2020 60.93 61.27 60.67 60.83 5,883,852 +0.15(+0.24%)
Jan 16, 2020 60.86 61.27 60.44 60.68 5,048,009 +0.25(+0.42%)
Jan 15, 2020 60.35 60.74 59.85 60.43 8,107,365 +0.17(+0.28%)
Jan 14, 2020 60.84 61.05 59.68 60.26 16,778,778 +1.92(+3.29%)
Jan 13, 2020 57.89 58.54 57.89 58.34 8,579,692 +0.25(+0.42%)
Jan 10, 2020 58.09 58.34 57.49 58.09 8,445,622 +0.27(+0.47%)
Jan 09, 2020 58.11 58.32 57.45 57.82 5,441,973 +0.11(+0.19%)
Jan 08, 2020 56.63 58.25 56.61 57.71 8,687,104 +1.22(+2.15%)
Jan 07, 2020 56.79 56.95 56.36 56.50 5,724,560 -0.05(-0.09%)
Jan 06, 2020 55.89 56.64 55.56 56.54 5,612,907 -0.39(-0.69%)
Jan 03, 2020 56.39 57.00 55.81 56.94 9,258,858 -0.96(-1.66%)
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.