Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 43.17 44.36 42.74 43.16 1,545,986 -0.65(-1.48%)
Mar 30, 2020 41.51 44.53 41.33 43.81 1,793,474 +2.43(+5.88%)
Mar 27, 2020 41.24 42.72 40.43 41.38 1,750,092 -0.39(-0.95%)
Mar 26, 2020 40.61 42.28 40.39 41.77 1,709,684 +1.61(+4.00%)
Mar 25, 2020 39.58 41.66 38.85 40.17 2,136,975 -0.41(-1.02%)
Mar 24, 2020 40.40 41.67 39.54 40.58 2,242,865 +2.64(+6.96%)
Mar 23, 2020 39.07 39.69 37.04 37.94 2,328,282 +0.13(+0.33%)
Mar 20, 2020 39.62 40.51 36.62 37.81 2,115,085 -1.45(-3.70%)
Mar 19, 2020 40.48 42.35 38.96 39.27 1,895,560 -1.26(-3.10%)
Mar 18, 2020 43.46 45.75 37.69 40.52 2,340,822 -4.02(-9.03%)
Mar 17, 2020 41.89 45.41 41.82 44.55 2,111,511 +3.66(+8.96%)
Mar 16, 2020 39.19 42.60 37.36 40.88 2,537,992 -0.66(-1.60%)
Mar 13, 2020 38.72 41.56 36.08 41.55 1,923,341 +5.05(+13.85%)
Mar 12, 2020 38.29 39.16 36.05 36.49 1,848,597 -4.83(-11.69%)
Mar 11, 2020 43.13 43.21 41.06 41.32 1,602,814 -3.09(-6.95%)
Mar 10, 2020 44.93 45.31 42.76 44.41 1,897,697 +0.53(+1.21%)
Mar 09, 2020 45.43 46.51 43.46 43.88 1,899,617 -3.84(-8.05%)
Mar 06, 2020 47.81 48.19 46.03 47.72 1,822,734 -1.75(-3.54%)
Mar 05, 2020 48.40 49.86 48.37 49.47 1,835,718 +0.05(+0.11%)
Mar 04, 2020 48.77 49.61 47.60 49.42 1,622,709 +1.55(+3.24%)
Mar 03, 2020 48.51 50.51 47.29 47.87 1,971,085 -0.66(-1.35%)
Mar 02, 2020 45.76 48.52 45.30 48.52 3,356,889 +3.02(+6.65%)
Feb 28, 2020 44.94 46.44 43.50 45.50 3,431,220 -1.01(-2.18%)
Feb 27, 2020 49.66 50.21 44.93 46.51 4,188,779 -7.74(-14.27%)
Feb 26, 2020 55.50 55.67 53.30 54.25 1,260,579 -0.12(-0.21%)
Feb 25, 2020 57.01 57.11 53.53 54.37 2,641,970 +1.42(+2.69%)
Feb 24, 2020 53.00 54.32 52.39 52.95 1,265,405 -0.58(-1.09%)
Feb 21, 2020 53.05 53.67 52.93 53.53 570,103 +0.22(+0.42%)
Feb 20, 2020 52.43 53.39 52.04 53.30 789,292 +0.37(+0.69%)
Feb 19, 2020 52.95 53.05 52.26 52.94 675,303 +0.22(+0.42%)
Feb 18, 2020 51.48 53.05 51.36 52.71 1,053,049 +1.11(+2.15%)
Feb 14, 2020 51.99 52.05 51.02 51.61 875,731 -0.22(-0.43%)
Feb 13, 2020 53.07 53.22 51.77 51.83 969,074 -1.60(-3.00%)
Feb 12, 2020 53.83 54.46 53.42 53.43 823,179 -0.26(-0.48%)
Feb 11, 2020 54.11 54.18 53.44 53.69 587,375 -0.14(-0.27%)
Feb 10, 2020 53.51 54.53 53.42 53.83 552,327 +0.26(+0.48%)
Feb 07, 2020 52.68 53.76 52.41 53.57 824,290 +0.79(+1.49%)
Feb 06, 2020 52.91 53.06 52.42 52.79 813,646 -0.04(-0.07%)
Feb 05, 2020 52.94 53.46 52.63 52.82 891,166 -0.37(-0.69%)
Feb 04, 2020 52.88 53.51 52.66 53.19 784,116 +0.87(+1.66%)
Feb 03, 2020 51.37 52.79 51.27 52.32 887,888 +1.31(+2.58%)
Jan 31, 2020 51.38 51.56 50.68 51.01 684,057 -0.74(-1.43%)
Jan 30, 2020 51.71 52.04 51.09 51.75 725,690 -0.69(-1.31%)
Jan 29, 2020 52.87 53.51 52.34 52.44 613,573 -0.79(-1.48%)
Jan 28, 2020 52.96 53.50 52.86 53.22 674,834 +0.77(+1.47%)
Jan 27, 2020 51.89 52.83 51.67 52.46 912,797 -0.09(-0.17%)
Jan 24, 2020 53.38 53.38 52.37 52.54 712,685 -0.64(-1.21%)
Jan 23, 2020 52.91 53.30 52.28 53.19 1,291,679 +0.00(+0.00%)
Jan 22, 2020 53.86 54.08 53.13 53.19 1,071,247 -0.31(-0.59%)
Jan 21, 2020 52.55 53.93 52.55 53.50 1,063,793 +0.72(+1.37%)
Jan 17, 2020 53.53 53.86 52.57 52.78 1,207,639 -0.44(-0.82%)
Jan 16, 2020 52.42 53.60 52.42 53.22 1,412,579 +0.89(+1.69%)
Jan 15, 2020 50.87 53.30 50.68 52.33 3,104,187 +1.44(+2.83%)
Jan 14, 2020 47.70 50.94 46.59 50.89 3,526,424 +5.70(+12.60%)
Jan 13, 2020 44.50 45.89 43.97 45.19 1,011,345 +0.74(+1.67%)
Jan 10, 2020 44.60 44.85 44.40 44.45 693,786 -0.07(-0.16%)
Jan 09, 2020 44.12 44.57 43.84 44.52 930,163 +0.33(+0.75%)
Jan 08, 2020 44.68 44.75 43.96 44.19 1,242,788 -0.48(-1.08%)
Jan 07, 2020 43.83 44.78 43.66 44.68 1,441,066 +0.61(+1.38%)
Jan 06, 2020 44.34 44.63 43.93 44.07 1,384,863 -0.61(-1.36%)
Jan 03, 2020 45.17 45.21 44.50 44.68 1,154,856 -1.19(-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.