Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 42.37 43.54 41.95 42.37 1,575,102 -0.63(-1.48%)
Mar 30, 2020 40.74 43.70 40.57 43.00 1,827,250 +2.39(+5.88%)
Mar 27, 2020 40.48 41.93 39.68 40.61 1,783,052 -0.39(-0.95%)
Mar 26, 2020 39.86 41.50 39.64 41.00 1,741,882 +1.58(+4.00%)
Mar 25, 2020 38.85 40.89 38.14 39.42 2,177,220 -0.41(-1.02%)
Mar 24, 2020 39.65 40.90 38.81 39.83 2,285,104 +2.59(+6.96%)
Mar 23, 2020 38.35 38.96 36.36 37.24 2,372,130 +0.12(+0.33%)
Mar 20, 2020 38.89 39.76 35.94 37.11 2,154,918 -1.43(-3.70%)
Mar 19, 2020 39.73 41.56 38.24 38.54 1,931,259 -1.23(-3.10%)
Mar 18, 2020 42.66 44.90 36.99 39.78 2,384,907 -3.95(-9.03%)
Mar 17, 2020 41.11 44.57 41.05 43.72 2,151,277 +3.59(+8.96%)
Mar 16, 2020 38.46 41.81 36.67 40.13 2,585,790 -0.65(-1.60%)
Mar 13, 2020 38.00 40.79 35.41 40.78 1,959,563 +4.96(+13.85%)
Mar 12, 2020 37.58 38.44 35.39 35.82 1,883,411 -4.74(-11.69%)
Mar 11, 2020 42.33 42.41 40.30 40.56 1,633,000 -3.03(-6.95%)
Mar 10, 2020 44.10 44.47 41.97 43.59 1,933,436 +0.52(+1.21%)
Mar 09, 2020 44.59 45.65 42.66 43.07 1,935,392 -3.77(-8.05%)
Mar 06, 2020 46.93 47.30 45.18 46.84 1,857,062 -1.72(-3.54%)
Mar 05, 2020 47.50 48.94 47.48 48.56 1,870,289 +0.05(+0.11%)
Mar 04, 2020 47.87 48.69 46.72 48.51 1,653,270 +1.52(+3.24%)
Mar 03, 2020 47.62 49.57 46.42 46.98 2,008,206 -0.64(-1.35%)
Mar 02, 2020 44.91 47.62 44.46 47.62 3,420,109 +2.97(+6.65%)
Feb 28, 2020 44.11 45.58 42.70 44.66 3,495,840 -1.00(-2.18%)
Feb 27, 2020 48.74 49.28 44.10 45.65 4,267,666 -7.60(-14.27%)
Feb 26, 2020 54.47 54.64 52.32 53.25 1,284,319 -0.11(-0.21%)
Feb 25, 2020 55.95 56.05 52.54 53.36 2,691,726 +1.40(+2.69%)
Feb 24, 2020 52.02 53.32 51.42 51.97 1,289,237 -0.57(-1.09%)
Feb 21, 2020 52.06 52.68 51.96 52.54 580,840 +0.22(+0.42%)
Feb 20, 2020 51.46 52.41 51.08 52.32 804,157 +0.36(+0.69%)
Feb 19, 2020 51.97 52.07 51.29 51.96 688,020 +0.22(+0.42%)
Feb 18, 2020 50.53 52.06 50.41 51.74 1,072,881 +1.09(+2.15%)
Feb 14, 2020 51.03 51.09 50.08 50.65 892,224 -0.22(-0.43%)
Feb 13, 2020 52.09 52.24 50.81 50.87 987,324 -1.57(-3.00%)
Feb 12, 2020 52.84 53.45 52.43 52.44 838,682 -0.25(-0.48%)
Feb 11, 2020 53.11 53.18 52.45 52.70 598,437 -0.14(-0.27%)
Feb 10, 2020 52.52 53.52 52.43 52.84 562,729 +0.25(+0.48%)
Feb 07, 2020 51.70 52.77 51.44 52.58 839,814 +0.77(+1.49%)
Feb 06, 2020 51.93 52.08 51.45 51.81 828,969 -0.04(-0.07%)
Feb 05, 2020 51.96 52.47 51.66 51.85 907,949 -0.36(-0.69%)
Feb 04, 2020 51.91 52.52 51.69 52.21 798,884 +0.85(+1.66%)
Feb 03, 2020 50.42 51.81 50.33 51.35 904,610 +1.29(+2.58%)
Jan 31, 2020 50.43 50.60 49.75 50.06 696,939 -0.73(-1.43%)
Jan 30, 2020 50.76 51.08 50.14 50.79 739,357 -0.68(-1.31%)
Jan 29, 2020 51.89 52.52 51.37 51.47 625,128 -0.77(-1.48%)
Jan 28, 2020 51.98 52.51 51.88 52.24 687,543 +0.75(+1.47%)
Jan 27, 2020 50.93 51.85 50.71 51.49 929,987 -0.09(-0.17%)
Jan 24, 2020 52.39 52.39 51.40 51.57 726,107 -0.63(-1.21%)
Jan 23, 2020 51.93 52.31 51.31 52.21 1,316,005 +0.00(+0.00%)
Jan 22, 2020 52.86 53.08 52.15 52.21 1,091,422 -0.31(-0.58%)
Jan 21, 2020 51.58 52.93 51.58 52.51 1,083,827 +0.71(+1.37%)
Jan 17, 2020 52.54 52.87 51.60 51.80 1,230,382 -0.43(-0.82%)
Jan 16, 2020 51.45 52.61 51.45 52.23 1,439,182 +0.87(+1.69%)
Jan 15, 2020 49.93 52.31 49.75 51.36 3,162,648 +1.41(+2.83%)
Jan 14, 2020 46.82 49.99 45.73 49.95 3,592,836 +5.59(+12.60%)
Jan 13, 2020 43.67 45.04 43.16 44.36 1,030,391 +0.73(+1.67%)
Jan 10, 2020 43.78 44.03 43.58 43.63 706,852 -0.07(-0.16%)
Jan 09, 2020 43.31 43.74 43.03 43.70 947,680 +0.32(+0.75%)
Jan 08, 2020 43.85 43.92 43.15 43.38 1,266,193 -0.47(-1.08%)
Jan 07, 2020 43.02 43.95 42.86 43.85 1,468,206 +0.60(+1.38%)
Jan 06, 2020 43.52 43.81 43.12 43.25 1,410,944 -0.60(-1.36%)
Jan 03, 2020 44.33 44.38 43.67 43.85 1,176,605 -1.17(-2.59%)
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.