Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 54.30 59.55 53.98 56.90 61,602 +1.55(+2.80%)
Mar 30, 2020 52.55 59.55 49.80 55.35 84,571 +2.55(+4.83%)
Mar 27, 2020 48.20 54.35 46.85 52.80 71,040 +3.40(+6.88%)
Mar 26, 2020 45.60 54.40 45.60 49.40 50,992 +3.45(+7.51%)
Mar 25, 2020 45.25 48.30 44.20 45.95 71,003 +0.05(+0.11%)
Mar 24, 2020 48.15 51.58 44.15 45.90 90,132 +0.45(+0.99%)
Mar 23, 2020 40.50 45.50 39.03 45.45 69,869 +5.30(+13.20%)
Mar 20, 2020 36.55 41.45 35.50 40.15 78,380 +4.15(+11.53%)
Mar 19, 2020 30.60 36.95 29.63 36.00 109,683 +5.40(+17.65%)
Mar 18, 2020 33.65 35.00 29.30 30.60 68,803 -4.55(-12.94%)
Mar 17, 2020 32.65 38.15 32.50 35.15 46,326 +2.95(+9.16%)
Mar 16, 2020 29.05 35.40 29.05 32.20 79,281 -1.75(-5.15%)
Mar 13, 2020 41.00 46.15 33.50 33.95 101,120 -3.70(-9.83%)
Mar 12, 2020 38.90 39.45 36.00 37.65 60,375 -2.15(-5.40%)
Mar 11, 2020 41.15 42.20 37.05 39.80 80,044 -2.30(-5.46%)
Mar 10, 2020 43.55 44.90 40.50 42.10 51,864 -0.05(-0.12%)
Mar 09, 2020 41.50 44.83 41.50 42.15 44,861 -4.95(-10.51%)
Mar 06, 2020 52.45 52.70 45.90 47.10 72,700 -5.80(-10.96%)
Mar 05, 2020 52.50 55.35 52.50 52.90 39,086 -0.25(-0.47%)
Mar 04, 2020 54.00 54.95 52.40 53.15 34,875 -0.30(-0.56%)
Mar 03, 2020 53.25 54.60 51.65 53.45 58,313 +0.35(+0.66%)
Mar 02, 2020 48.90 53.50 47.60 53.10 53,362 +4.60(+9.48%)
Feb 28, 2020 49.65 51.15 48.20 48.50 51,260 -2.30(-4.53%)
Feb 27, 2020 49.60 51.70 47.25 50.80 62,091 +0.80(+1.60%)
Feb 26, 2020 53.15 53.75 49.00 50.00 55,376 -3.75(-6.98%)
Feb 25, 2020 50.90 54.75 50.45 53.75 57,987 +3.25(+6.44%)
Feb 24, 2020 50.45 51.65 49.25 50.50 48,824 -0.85(-1.66%)
Feb 21, 2020 52.65 52.98 51.12 51.35 32,320 -1.65(-3.11%)
Feb 20, 2020 53.45 54.35 50.35 53.00 45,295 -0.55(-1.03%)
Feb 19, 2020 55.75 56.15 52.75 53.55 81,103 -2.00(-3.60%)
Feb 18, 2020 55.00 58.70 53.40 55.55 72,574 +0.25(+0.45%)
Feb 14, 2020 61.40 61.70 55.15 55.30 62,540 -4.90(-8.14%)
Feb 13, 2020 59.60 60.40 58.65 60.20 48,031 +0.35(+0.58%)
Feb 12, 2020 59.00 62.00 58.35 59.85 52,735 +0.40(+0.67%)
Feb 11, 2020 62.75 63.75 58.35 59.45 55,184 -3.30(-5.26%)
Feb 10, 2020 68.25 68.45 60.40 62.75 60,350 -4.85(-7.17%)
Feb 07, 2020 68.20 68.45 67.25 67.60 29,880 -0.60(-0.88%)
Feb 06, 2020 68.10 68.25 66.45 68.20 33,071 +0.05(+0.07%)
Feb 05, 2020 67.00 68.25 65.75 68.15 52,998 +2.10(+3.18%)
Feb 04, 2020 62.40 68.55 62.20 66.05 106,588 +3.85(+6.19%)
Feb 03, 2020 61.50 64.50 59.40 62.20 70,539 +0.40(+0.65%)
Jan 31, 2020 58.55 62.20 57.60 61.80 64,960 +3.00(+5.10%)
Jan 30, 2020 56.25 59.95 55.75 58.80 71,276 +2.10(+3.70%)
Jan 29, 2020 56.90 59.20 56.35 56.70 45,095 -0.20(-0.35%)
Jan 28, 2020 56.00 59.40 56.00 56.90 56,277 +1.60(+2.89%)
Jan 27, 2020 51.90 56.00 50.05 55.30 50,396 +2.30(+4.34%)
Jan 24, 2020 57.60 58.73 50.42 53.00 87,340 -3.40(-6.03%)
Jan 23, 2020 56.70 60.50 56.05 56.40 63,480 -0.50(-0.88%)
Jan 22, 2020 55.60 59.70 54.35 56.90 111,020 +1.35(+2.43%)
Jan 21, 2020 52.55 57.75 51.25 55.55 103,620 +2.75(+5.21%)
Jan 17, 2020 52.55 54.40 51.15 52.80 65,440 +0.50(+0.96%)
Jan 16, 2020 49.25 54.10 48.95 52.30 126,068 +4.00(+8.28%)
Jan 15, 2020 41.80 49.85 41.80 48.30 123,461 +6.70(+16.11%)
Jan 14, 2020 41.75 42.35 40.00 41.60 92,559 -0.15(-0.36%)
Jan 13, 2020 43.75 43.75 40.90 41.75 138,503 -2.00(-4.57%)
Jan 10, 2020 47.05 47.05 43.55 43.75 144,780 -1.45(-3.21%)
Jan 09, 2020 49.70 50.00 44.75 45.20 108,499 -4.50(-9.05%)
Jan 08, 2020 54.85 55.80 48.50 49.70 112,439 -5.15(-9.39%)
Jan 07, 2020 56.50 58.05 54.25 54.85 93,495 -1.30(-2.32%)
Jan 06, 2020 53.50 56.90 53.05 56.15 92,388 +1.90(+3.50%)
Jan 03, 2020 57.80 58.50 53.05 54.25 129,020 -5.00(-8.44%)
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.