Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 31.19 33.13 30.03 30.89 1,978,352 -0.62(-1.96%)
Mar 30, 2020 30.88 31.70 29.60 31.51 1,576,346 +0.25(+0.79%)
Mar 27, 2020 29.50 32.45 28.67 31.26 2,202,496 -0.08(-0.25%)
Mar 26, 2020 29.91 31.85 29.14 31.34 1,610,899 +2.22(+7.61%)
Mar 25, 2020 28.70 30.53 28.31 29.13 1,857,327 +1.06(+3.77%)
Mar 24, 2020 25.08 28.61 24.97 28.07 1,740,702 +4.70(+20.09%)
Mar 23, 2020 22.94 23.89 22.10 23.37 1,873,035 +0.07(+0.30%)
Mar 20, 2020 22.57 25.50 21.86 23.30 5,857,122 +1.39(+6.32%)
Mar 19, 2020 21.42 24.54 20.91 21.92 1,972,661 +0.02(+0.08%)
Mar 18, 2020 24.15 24.70 21.02 21.90 3,451,744 -3.78(-14.71%)
Mar 17, 2020 26.94 27.24 25.43 25.68 2,892,344 -0.73(-2.77%)
Mar 16, 2020 28.39 29.25 26.22 26.41 2,251,948 -5.57(-17.42%)
Mar 13, 2020 31.16 31.98 29.05 31.98 1,685,383 +2.79(+9.54%)
Mar 12, 2020 31.61 32.94 28.96 29.19 2,290,648 -4.16(-12.48%)
Mar 11, 2020 34.43 34.90 33.08 33.36 2,147,087 -2.18(-6.13%)
Mar 10, 2020 34.69 36.12 33.70 35.53 2,059,586 +1.95(+5.81%)
Mar 09, 2020 35.38 38.31 32.79 33.58 2,362,769 -4.76(-12.42%)
Mar 06, 2020 39.11 40.01 37.74 38.34 1,184,270 -2.41(-5.92%)
Mar 05, 2020 41.50 41.89 40.42 40.76 819,224 -2.09(-4.88%)
Mar 04, 2020 42.51 43.11 41.36 42.85 677,041 +0.83(+1.97%)
Mar 03, 2020 43.50 43.80 41.36 42.02 702,756 -1.51(-3.46%)
Mar 02, 2020 41.83 43.62 41.57 43.52 795,109 +1.75(+4.19%)
Feb 28, 2020 41.19 42.11 40.85 41.77 1,339,095 -0.55(-1.30%)
Feb 27, 2020 42.51 44.05 41.09 42.32 869,985 -1.21(-2.78%)
Feb 26, 2020 44.73 45.00 43.25 43.53 783,515 -0.93(-2.10%)
Feb 25, 2020 45.90 45.90 44.17 44.46 1,030,187 -1.44(-3.13%)
Feb 24, 2020 45.79 46.61 45.53 45.90 835,757 -1.78(-3.73%)
Feb 21, 2020 47.68 47.98 47.49 47.68 621,825 -0.40(-0.83%)
Feb 20, 2020 48.12 48.52 47.72 48.08 562,715 -0.21(-0.43%)
Feb 19, 2020 47.84 48.70 47.84 48.29 686,404 +0.50(+1.06%)
Feb 18, 2020 48.46 48.67 47.56 47.78 681,876 -0.76(-1.56%)
Feb 14, 2020 49.16 49.21 48.46 48.54 587,139 -0.73(-1.48%)
Feb 13, 2020 48.79 49.42 48.79 49.27 370,703 +0.31(+0.64%)
Feb 12, 2020 49.28 49.92 48.79 48.96 547,126 -0.15(-0.30%)
Feb 11, 2020 48.99 49.73 48.83 49.11 4,685,198 +0.29(+0.59%)
Feb 10, 2020 48.77 48.91 48.54 48.82 500,818 -0.03(-0.07%)
Feb 07, 2020 49.47 49.70 48.80 48.85 401,188 -0.98(-1.96%)
Feb 06, 2020 50.72 50.76 49.77 49.83 545,401 -0.75(-1.48%)
Feb 05, 2020 49.83 50.83 49.76 50.58 706,473 +1.31(+2.65%)
Feb 04, 2020 49.92 50.28 49.17 49.27 638,528 -0.15(-0.30%)
Feb 03, 2020 48.89 49.66 48.89 49.42 541,138 +0.70(+1.43%)
Jan 31, 2020 49.22 49.71 48.62 48.72 688,670 -0.64(-1.29%)
Jan 30, 2020 48.84 49.39 48.50 49.36 448,881 +0.22(+0.44%)
Jan 29, 2020 50.22 50.22 49.01 49.14 683,342 -0.91(-1.81%)
Jan 28, 2020 52.61 52.61 48.62 50.05 1,250,965 -0.55(-1.08%)
Jan 27, 2020 50.70 50.96 50.12 50.59 766,449 -0.90(-1.74%)
Jan 24, 2020 52.35 52.35 51.12 51.49 377,413 -0.92(-1.76%)
Jan 23, 2020 52.17 52.62 51.78 52.41 491,595 +0.10(+0.20%)
Jan 22, 2020 52.92 53.01 52.11 52.31 532,814 -0.40(-0.76%)
Jan 21, 2020 53.15 53.49 52.65 52.71 813,615 -0.74(-1.38%)
Jan 17, 2020 53.11 53.51 52.88 53.45 322,283 +0.43(+0.80%)
Jan 16, 2020 52.52 53.05 52.52 53.02 311,430 +0.71(+1.35%)
Jan 15, 2020 51.71 52.37 51.48 52.32 573,486 +0.39(+0.75%)
Jan 14, 2020 52.00 52.21 51.76 51.93 313,779 -0.23(-0.43%)
Jan 13, 2020 51.97 52.27 51.79 52.15 330,400 +0.16(+0.30%)
Jan 10, 2020 52.50 52.69 51.87 52.00 825,463 -0.23(-0.43%)
Jan 09, 2020 51.45 52.98 50.65 52.22 885,167 +1.34(+2.64%)
Jan 08, 2020 50.15 50.94 49.97 50.88 483,202 +0.69(+1.37%)
Jan 07, 2020 50.50 50.67 50.06 50.19 365,899 -0.49(-0.96%)
Jan 06, 2020 50.64 50.72 50.12 50.68 581,295 -0.17(-0.33%)
Jan 03, 2020 50.75 51.26 50.25 50.85 323,661 -0.46(-0.90%)
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.