Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 39.09 46.27 38.38 44.70 127,042 +5.51(+14.05%)
Mar 30, 2020 35.32 39.61 35.32 39.19 44,612 +4.03(+11.47%)
Mar 27, 2020 35.37 37.11 34.50 35.16 35,396 -1.48(-4.05%)
Mar 26, 2020 35.03 38.08 33.39 36.64 41,356 +2.08(+6.01%)
Mar 25, 2020 34.40 35.91 32.94 34.56 44,526 +0.16(+0.47%)
Mar 24, 2020 33.91 36.33 33.44 34.40 49,578 +2.86(+9.08%)
Mar 23, 2020 30.49 32.08 28.99 31.54 49,681 +0.90(+2.94%)
Mar 20, 2020 30.99 34.91 29.45 30.64 103,057 -0.01(-0.03%)
Mar 19, 2020 28.76 34.00 27.79 30.65 65,196 +1.43(+4.88%)
Mar 18, 2020 34.69 36.87 27.78 29.22 46,498 -7.17(-19.71%)
Mar 17, 2020 32.16 37.83 31.13 36.39 82,403 +5.04(+16.07%)
Mar 16, 2020 30.65 34.19 30.65 31.36 59,817 -4.67(-12.97%)
Mar 13, 2020 29.71 36.03 28.91 36.03 132,920 +8.25(+29.68%)
Mar 12, 2020 33.70 34.05 27.77 27.78 53,366 -7.53(-21.31%)
Mar 11, 2020 37.50 37.50 34.67 35.31 23,730 -3.38(-8.73%)
Mar 10, 2020 37.74 39.24 36.96 38.69 44,435 +1.86(+5.06%)
Mar 09, 2020 38.73 38.88 36.08 36.82 45,893 -3.31(-8.26%)
Mar 06, 2020 40.28 41.57 39.14 40.14 44,533 -1.59(-3.80%)
Mar 05, 2020 43.13 43.13 40.60 41.72 34,277 -2.17(-4.94%)
Mar 04, 2020 43.84 44.35 42.56 43.89 22,638 +0.69(+1.60%)
Mar 03, 2020 44.29 44.53 42.87 43.20 26,622 -1.07(-2.41%)
Mar 02, 2020 43.03 44.48 42.98 44.27 26,336 +1.48(+3.45%)
Feb 28, 2020 42.49 44.05 41.29 42.79 40,404 -1.11(-2.53%)
Feb 27, 2020 45.16 45.64 43.90 43.90 27,168 -2.13(-4.63%)
Feb 26, 2020 46.67 47.13 45.26 46.03 16,221 -0.30(-0.64%)
Feb 25, 2020 49.10 49.10 46.28 46.33 17,612 -3.03(-6.14%)
Feb 24, 2020 49.34 49.93 48.55 49.36 12,766 -1.81(-3.54%)
Feb 21, 2020 51.88 51.88 50.96 51.17 47,658 -0.74(-1.43%)
Feb 20, 2020 51.77 52.26 51.43 51.91 9,154 +0.04(+0.09%)
Feb 19, 2020 52.75 52.94 51.87 51.87 8,315 -0.81(-1.53%)
Feb 18, 2020 52.92 53.26 52.11 52.67 11,295 -0.39(-0.74%)
Feb 14, 2020 53.51 54.08 53.07 53.07 8,705 -0.46(-0.85%)
Feb 13, 2020 52.64 53.76 52.47 53.52 18,238 +0.68(+1.29%)
Feb 12, 2020 52.59 53.28 52.59 52.84 18,881 +0.68(+1.31%)
Feb 11, 2020 53.46 53.52 52.16 52.16 19,561 -0.70(-1.32%)
Feb 10, 2020 53.79 53.82 52.86 52.86 16,023 -0.92(-1.72%)
Feb 07, 2020 53.13 54.90 53.13 53.78 29,354 +1.47(+2.81%)
Feb 06, 2020 52.47 52.96 51.68 52.31 16,091 +0.13(+0.26%)
Feb 05, 2020 50.87 52.18 50.87 52.18 19,421 +1.95(+3.89%)
Feb 04, 2020 49.86 50.29 49.74 50.23 20,906 +1.02(+2.08%)
Feb 03, 2020 48.49 49.40 48.24 49.21 27,032 +1.02(+2.12%)
Jan 31, 2020 50.24 50.80 48.16 48.18 34,711 -2.31(-4.58%)
Jan 30, 2020 49.66 50.50 49.49 50.50 17,398 +0.30(+0.59%)
Jan 29, 2020 50.74 51.28 49.87 50.20 13,719 -0.26(-0.52%)
Jan 28, 2020 50.50 50.84 50.26 50.46 8,787 +0.29(+0.57%)
Jan 27, 2020 50.23 50.59 50.17 50.17 10,720 -0.92(-1.81%)
Jan 24, 2020 51.67 51.67 50.98 51.10 10,268 -0.56(-1.08%)
Jan 23, 2020 51.07 51.66 50.44 51.65 29,061 +0.28(+0.54%)
Jan 22, 2020 51.94 52.70 51.08 51.37 14,412 -0.41(-0.80%)
Jan 21, 2020 52.66 52.67 51.49 51.79 16,671 -0.90(-1.72%)
Jan 17, 2020 53.11 53.11 52.54 52.69 15,402 -0.07(-0.14%)
Jan 16, 2020 51.66 52.77 51.66 52.76 24,426 +1.31(+2.54%)
Jan 15, 2020 51.00 51.76 50.80 51.45 26,247 +0.26(+0.51%)
Jan 14, 2020 51.81 51.89 50.83 51.19 28,051 -1.01(-1.94%)
Jan 13, 2020 52.67 52.68 51.86 52.21 17,163 -0.41(-0.78%)
Jan 10, 2020 52.96 53.30 52.38 52.62 19,197 -0.26(-0.49%)
Jan 09, 2020 52.44 53.24 52.44 52.88 15,927 +0.30(+0.58%)
Jan 08, 2020 52.49 52.99 52.42 52.57 29,951 +0.05(+0.10%)
Jan 07, 2020 52.71 52.96 52.38 52.52 16,085 -0.31(-0.59%)
Jan 06, 2020 52.70 53.34 52.54 52.83 20,044 -0.29(-0.54%)
Jan 03, 2020 52.32 53.26 52.32 53.12 23,662 +0.13(+0.25%)
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.