Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.03 35.35 32.21 32.64 7,179,055 -2.73(-7.71%)
Mar 30, 2020 35.28 35.83 33.79 35.37 4,619,603 -0.04(-0.11%)
Mar 27, 2020 35.90 36.45 33.70 35.40 5,077,789 -2.29(-6.09%)
Mar 26, 2020 36.02 37.90 35.64 37.70 6,343,714 +2.15(+6.05%)
Mar 25, 2020 32.97 36.51 31.25 35.55 7,231,285 +3.97(+12.59%)
Mar 24, 2020 31.05 33.32 30.25 31.57 7,755,100 +3.20(+11.26%)
Mar 23, 2020 29.61 30.61 27.02 28.38 9,767,598 -1.75(-5.80%)
Mar 20, 2020 29.68 31.20 28.41 30.12 9,790,877 +1.32(+4.56%)
Mar 19, 2020 27.22 30.67 26.50 28.81 7,554,327 +1.18(+4.27%)
Mar 18, 2020 27.76 28.85 24.49 27.63 12,013,647 -2.35(-7.84%)
Mar 17, 2020 30.97 32.01 26.79 29.98 9,874,352 -0.12(-0.38%)
Mar 16, 2020 32.72 33.51 29.95 30.09 8,727,642 -7.63(-20.23%)
Mar 13, 2020 39.92 40.28 34.89 37.73 7,786,950 +0.08(+0.20%)
Mar 12, 2020 39.61 40.22 34.78 37.65 8,512,360 -6.14(-14.03%)
Mar 11, 2020 47.00 47.34 43.65 43.79 6,365,297 -5.16(-10.53%)
Mar 10, 2020 48.39 49.11 45.83 48.95 7,351,763 +1.80(+3.81%)
Mar 09, 2020 49.20 49.50 46.54 47.15 5,316,765 -5.45(-10.36%)
Mar 06, 2020 52.52 52.92 51.03 52.61 6,411,796 -1.83(-3.37%)
Mar 05, 2020 55.10 56.06 54.17 54.44 4,268,522 -1.78(-3.16%)
Mar 04, 2020 54.41 56.24 54.07 56.22 6,970,697 +2.85(+5.34%)
Mar 03, 2020 52.89 54.95 52.36 53.36 6,438,427 +0.73(+1.39%)
Mar 02, 2020 51.67 52.90 51.03 52.63 8,509,031 +1.50(+2.93%)
Feb 28, 2020 52.40 52.56 49.97 51.14 8,516,456 -2.49(-4.64%)
Feb 27, 2020 53.50 55.27 52.96 53.62 7,507,850 -0.68(-1.26%)
Feb 26, 2020 54.78 55.66 54.01 54.31 5,547,135 -1.46(-2.62%)
Feb 25, 2020 58.10 58.20 55.55 55.76 4,548,891 -2.25(-3.87%)
Feb 24, 2020 58.64 59.07 58.01 58.01 2,515,027 -1.39(-2.34%)
Feb 21, 2020 59.64 60.02 59.18 59.40 3,594,401 -0.16(-0.27%)
Feb 20, 2020 59.39 59.78 58.72 59.57 3,838,804 +0.16(+0.27%)
Feb 19, 2020 59.64 59.95 59.32 59.40 3,433,354 +0.05(+0.08%)
Feb 18, 2020 59.47 60.04 59.16 59.35 2,654,384 +0.02(+0.03%)
Feb 14, 2020 59.57 59.60 58.93 59.34 2,345,918 +0.13(+0.23%)
Feb 13, 2020 59.12 59.57 59.02 59.20 5,652,710 +0.07(+0.11%)
Feb 12, 2020 58.80 59.30 58.63 59.13 2,566,663 -0.25(-0.42%)
Feb 11, 2020 59.34 59.63 58.82 59.38 2,555,420 +0.33(+0.55%)
Feb 10, 2020 58.49 59.14 58.41 59.06 4,656,662 +0.79(+1.35%)
Feb 07, 2020 58.47 58.91 58.18 58.27 2,524,987 +0.26(+0.46%)
Feb 06, 2020 57.25 58.25 57.22 58.01 3,766,208 +0.88(+1.54%)
Feb 05, 2020 55.03 57.13 54.81 57.13 4,109,881 +1.92(+3.49%)
Feb 04, 2020 56.28 56.39 55.08 55.20 4,172,671 -1.02(-1.82%)
Feb 03, 2020 56.86 57.03 56.09 56.23 2,959,556 -0.44(-0.78%)
Jan 31, 2020 57.68 57.95 56.44 56.67 3,923,660 -1.05(-1.82%)
Jan 30, 2020 57.81 58.49 57.43 57.72 2,520,951 -0.41(-0.71%)
Jan 29, 2020 58.85 59.06 57.05 58.13 3,771,558 -0.62(-1.06%)
Jan 28, 2020 57.70 59.13 57.65 58.75 6,307,454 +1.64(+2.87%)
Jan 27, 2020 56.62 58.34 56.49 57.12 8,106,589 +1.11(+1.98%)
Jan 24, 2020 56.55 57.30 55.55 56.01 6,897,669 -0.46(-0.81%)
Jan 23, 2020 54.99 56.69 54.96 56.46 4,702,399 +1.50(+2.73%)
Jan 22, 2020 54.53 55.23 54.33 54.96 2,523,406 +0.43(+0.79%)
Jan 21, 2020 53.33 54.56 53.27 54.53 3,421,969 +1.21(+2.26%)
Jan 17, 2020 53.33 53.66 52.93 53.33 4,668,547 +0.32(+0.60%)
Jan 16, 2020 52.67 53.09 52.24 53.01 3,616,639 +0.42(+0.80%)
Jan 15, 2020 51.99 52.81 51.95 52.59 4,018,551 +0.62(+1.20%)
Jan 14, 2020 51.28 52.16 51.26 51.97 2,694,070 +0.69(+1.34%)
Jan 13, 2020 51.33 51.73 51.10 51.28 2,490,215 -0.19(-0.37%)
Jan 10, 2020 50.81 51.85 50.68 51.47 3,845,724 +0.48(+0.94%)
Jan 09, 2020 51.32 51.66 50.60 50.99 5,751,355 -0.22(-0.43%)
Jan 08, 2020 51.45 52.40 51.20 51.21 5,515,750 +0.28(+0.55%)
Jan 07, 2020 51.65 51.70 50.84 50.93 4,708,738 -0.19(-0.37%)
Jan 06, 2020 51.08 51.78 50.93 51.12 4,498,039 +0.43(+0.85%)
Jan 03, 2020 50.20 50.94 50.16 50.69 4,524,062 +0.37(+0.74%)
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.