Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 39.58 40.99 39.26 40.73 2,491,158 +1.18(+2.98%)
Mar 30, 2020 39.54 40.82 37.50 39.55 2,411,010 +0.39(+1.00%)
Mar 27, 2020 37.24 39.85 35.67 39.16 5,243,400 +1.00(+2.62%)
Mar 26, 2020 36.51 39.03 35.54 38.16 4,222,002 +2.41(+6.74%)
Mar 25, 2020 35.80 39.37 34.37 35.75 3,842,934 +1.10(+3.17%)
Mar 24, 2020 31.75 35.89 30.82 34.65 3,768,618 +4.52(+15.00%)
Mar 23, 2020 32.59 32.96 29.35 30.13 3,530,516 -1.58(-4.98%)
Mar 20, 2020 38.04 38.97 31.70 31.71 4,985,400 -5.10(-13.85%)
Mar 19, 2020 35.40 38.41 33.37 36.81 3,234,028 +0.96(+2.68%)
Mar 18, 2020 38.33 39.60 31.50 35.85 6,166,774 -4.93(-12.09%)
Mar 17, 2020 38.76 45.49 34.98 40.78 5,984,271 +4.43(+12.19%)
Mar 16, 2020 34.00 42.36 33.91 36.35 6,826,205 -1.52(-4.01%)
Mar 13, 2020 37.69 38.48 34.57 37.87 3,500,800 +2.37(+6.68%)
Mar 12, 2020 37.50 38.43 34.32 35.50 4,164,215 -7.13(-16.73%)
Mar 11, 2020 47.82 47.82 41.50 42.63 3,161,222 -6.10(-12.52%)
Mar 10, 2020 51.37 51.63 46.10 48.73 3,929,074 -0.99(-1.99%)
Mar 09, 2020 48.26 50.43 47.52 49.72 3,538,923 -2.18(-4.20%)
Mar 06, 2020 49.83 52.15 48.67 51.90 3,731,200 +0.28(+0.54%)
Mar 05, 2020 51.34 52.36 50.02 51.62 2,090,643 -1.14(-2.16%)
Mar 04, 2020 50.00 53.01 48.95 52.76 2,896,513 +3.83(+7.83%)
Mar 03, 2020 49.00 49.65 46.86 48.93 3,141,269 +0.38(+0.78%)
Mar 02, 2020 48.45 48.89 46.07 48.55 2,736,343 +0.44(+0.91%)
Feb 28, 2020 44.15 48.49 44.00 48.11 2,634,000 +1.93(+4.18%)
Feb 27, 2020 47.06 48.80 45.22 46.18 3,054,236 -3.19(-6.46%)
Feb 26, 2020 52.52 53.09 49.25 49.37 2,430,766 -2.62(-5.04%)
Feb 25, 2020 54.79 55.11 51.78 51.99 2,391,723 -2.58(-4.73%)
Feb 24, 2020 52.76 55.26 52.51 54.57 3,660,357 -1.37(-2.45%)
Feb 21, 2020 57.12 57.49 55.62 55.94 2,397,500 -2.35(-4.03%)
Feb 20, 2020 54.38 58.32 54.28 58.29 3,367,875 +3.71(+6.80%)
Feb 19, 2020 52.31 54.98 52.21 54.58 2,270,593 +2.42(+4.64%)
Feb 18, 2020 50.21 52.40 49.92 52.16 2,709,944 +1.77(+3.51%)
Feb 14, 2020 51.30 51.78 50.33 50.39 2,109,600 -0.73(-1.43%)
Feb 13, 2020 51.45 52.24 51.07 51.12 2,092,263 -0.70(-1.35%)
Feb 12, 2020 52.35 52.39 51.05 51.82 2,114,599 +0.00(+0.00%)
Feb 11, 2020 53.43 53.61 51.60 51.82 1,601,256 -1.02(-1.93%)
Feb 10, 2020 50.38 52.93 50.30 52.84 3,447,155 +2.28(+4.51%)
Feb 07, 2020 53.15 53.16 50.49 50.56 5,005,200 -4.06(-7.43%)
Feb 06, 2020 54.00 55.72 51.58 54.62 7,880,542 -0.98(-1.76%)
Feb 05, 2020 57.13 57.13 54.81 55.60 3,933,862 -0.37(-0.66%)
Feb 04, 2020 54.50 56.39 53.50 55.97 2,789,337 +2.19(+4.07%)
Feb 03, 2020 54.06 54.27 53.15 53.78 2,913,368 -0.37(-0.68%)
Jan 31, 2020 56.22 56.37 53.54 54.15 2,443,900 -1.75(-3.13%)
Jan 30, 2020 56.00 56.63 54.94 55.90 1,856,565 -0.40(-0.71%)
Jan 29, 2020 57.34 57.84 56.28 56.30 1,610,062 -0.90(-1.57%)
Jan 28, 2020 57.11 57.92 56.45 57.20 1,487,010 +0.30(+0.53%)
Jan 27, 2020 56.58 57.30 55.79 56.90 1,673,962 -1.67(-2.85%)
Jan 24, 2020 58.25 59.40 57.74 58.57 2,942,300 +0.83(+1.44%)
Jan 23, 2020 56.37 58.01 55.81 57.74 2,348,021 +1.37(+2.43%)
Jan 22, 2020 55.84 57.51 55.42 56.37 1,609,312 +0.69(+1.24%)
Jan 21, 2020 55.65 56.03 54.87 55.68 2,225,836 -0.30(-0.54%)
Jan 17, 2020 56.78 57.20 55.89 55.98 1,689,500 -0.27(-0.48%)
Jan 16, 2020 55.69 56.66 55.50 56.25 2,363,025 +1.06(+1.92%)
Jan 15, 2020 54.82 55.96 54.77 55.19 1,813,226 +0.51(+0.93%)
Jan 14, 2020 53.98 55.22 53.69 54.68 2,380,226 +0.99(+1.84%)
Jan 13, 2020 52.48 54.16 51.42 53.69 2,610,290 +1.31(+2.50%)
Jan 10, 2020 51.34 53.60 50.78 52.38 8,903,400 -3.35(-6.01%)
Jan 09, 2020 54.46 56.56 53.03 55.73 7,021,356 +0.98(+1.79%)
Jan 08, 2020 48.69 57.80 48.42 54.75 16,408,781 +6.12(+12.58%)
Jan 07, 2020 48.91 49.25 47.60 48.63 2,104,570 -0.62(-1.26%)
Jan 06, 2020 47.17 49.40 46.16 49.25 3,498,655 +2.08(+4.41%)
Jan 03, 2020 47.04 47.67 46.67 47.17 3,131,100 -0.07(-0.15%)
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.