Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 39.53 40.95 39.37 40.04 975,450 -0.03(-0.08%)
Mar 30, 2020 39.04 40.47 38.19 40.08 546,631 +0.92(+2.36%)
Mar 27, 2020 38.67 39.99 37.62 39.15 732,529 -1.03(-2.57%)
Mar 26, 2020 37.73 41.33 37.34 40.19 770,400 +2.49(+6.61%)
Mar 25, 2020 36.77 39.81 36.53 37.70 1,107,699 +1.35(+3.71%)
Mar 24, 2020 35.14 36.60 34.22 36.35 966,623 +2.89(+8.64%)
Mar 23, 2020 34.15 34.86 31.42 33.46 828,453 -0.69(-2.03%)
Mar 20, 2020 37.93 38.60 33.84 34.15 1,124,635 -3.45(-9.17%)
Mar 19, 2020 30.62 38.28 30.00 37.60 1,405,724 +6.27(+20.02%)
Mar 18, 2020 35.89 38.00 29.94 31.33 1,760,062 -7.25(-18.78%)
Mar 17, 2020 41.22 41.87 38.24 38.58 1,508,515 -2.08(-5.11%)
Mar 16, 2020 42.13 46.10 40.37 40.65 1,469,392 -6.24(-13.30%)
Mar 13, 2020 45.03 46.90 42.99 46.89 1,068,586 +4.26(+10.00%)
Mar 12, 2020 44.37 44.86 41.49 42.63 1,283,502 -5.02(-10.53%)
Mar 11, 2020 48.98 49.57 46.87 47.65 966,548 -2.83(-5.61%)
Mar 10, 2020 49.90 50.58 48.08 50.48 1,157,770 +2.19(+4.53%)
Mar 09, 2020 48.47 49.37 47.18 48.29 915,301 -3.75(-7.21%)
Mar 06, 2020 49.98 52.28 49.83 52.04 753,650 +0.37(+0.72%)
Mar 05, 2020 51.60 52.62 51.23 51.67 962,085 -1.55(-2.91%)
Mar 04, 2020 52.53 53.32 51.60 53.22 653,545 +1.50(+2.90%)
Mar 03, 2020 53.91 54.50 51.39 51.72 525,904 -2.18(-4.04%)
Mar 02, 2020 51.54 53.92 50.86 53.90 810,209 +2.69(+5.25%)
Feb 28, 2020 50.42 51.46 50.06 51.21 1,134,075 -0.81(-1.55%)
Feb 27, 2020 51.77 53.83 50.89 52.02 1,068,544 -0.76(-1.45%)
Feb 26, 2020 54.92 55.21 52.78 52.78 683,201 -1.63(-2.99%)
Feb 25, 2020 57.26 57.42 54.38 54.41 925,676 -2.81(-4.90%)
Feb 24, 2020 56.42 57.48 55.98 57.21 841,491 -0.91(-1.56%)
Feb 21, 2020 57.85 58.30 57.15 58.12 811,941 +0.94(+1.65%)
Feb 20, 2020 56.09 57.59 56.09 57.18 559,663 +0.93(+1.66%)
Feb 19, 2020 56.48 56.59 55.93 56.25 581,122 -0.20(-0.36%)
Feb 18, 2020 56.33 56.87 55.98 56.45 429,124 -0.13(-0.22%)
Feb 14, 2020 56.61 57.14 56.49 56.58 436,945 +0.01(+0.02%)
Feb 13, 2020 57.55 57.55 56.37 56.57 635,683 -1.68(-2.88%)
Feb 12, 2020 57.55 58.29 57.49 58.25 554,222 +1.31(+2.30%)
Feb 11, 2020 56.85 57.48 56.57 56.94 597,393 +0.47(+0.84%)
Feb 10, 2020 56.10 56.60 55.53 56.46 690,890 -0.06(-0.10%)
Feb 07, 2020 57.92 58.56 56.19 56.52 864,097 -1.89(-3.24%)
Feb 06, 2020 58.47 60.18 56.57 58.42 1,973,044 -3.49(-5.64%)
Feb 05, 2020 62.19 62.39 61.30 61.91 717,992 +0.47(+0.76%)
Feb 04, 2020 60.99 61.80 60.88 61.44 630,895 +1.23(+2.04%)
Feb 03, 2020 59.66 60.71 59.63 60.22 680,624 +0.91(+1.54%)
Jan 31, 2020 59.63 60.09 58.96 59.30 729,858 -0.80(-1.34%)
Jan 30, 2020 58.88 60.22 58.88 60.11 446,068 +0.59(+0.99%)
Jan 29, 2020 59.75 60.16 59.33 59.52 526,075 +0.16(+0.27%)
Jan 28, 2020 58.76 59.55 58.33 59.35 345,169 +0.92(+1.58%)
Jan 27, 2020 60.04 60.04 58.24 58.43 415,243 -2.28(-3.76%)
Jan 24, 2020 61.35 61.60 60.35 60.72 347,129 -0.63(-1.02%)
Jan 23, 2020 61.18 61.60 60.37 61.34 453,678 -0.16(-0.26%)
Jan 22, 2020 61.94 62.14 61.09 61.50 331,158 -0.30(-0.49%)
Jan 21, 2020 62.90 62.91 61.76 61.81 426,364 -1.40(-2.22%)
Jan 17, 2020 63.58 63.68 62.96 63.21 332,818 -0.12(-0.19%)
Jan 16, 2020 63.02 63.33 62.60 63.33 446,708 +0.72(+1.15%)
Jan 15, 2020 62.61 63.17 62.35 62.61 514,821 -0.41(-0.66%)
Jan 14, 2020 62.90 63.19 62.42 63.02 354,585 +0.03(+0.04%)
Jan 13, 2020 62.31 63.04 61.83 63.00 585,010 +0.61(+0.98%)
Jan 10, 2020 64.22 64.22 62.28 62.39 377,052 -1.71(-2.66%)
Jan 09, 2020 64.42 64.56 63.84 64.10 349,578 +0.00(+0.00%)
Jan 08, 2020 64.05 64.29 63.56 64.10 409,703 +0.12(+0.18%)
Jan 07, 2020 64.11 64.66 63.94 63.98 444,863 -0.60(-0.93%)
Jan 06, 2020 64.66 64.69 64.06 64.58 440,403 -0.64(-0.99%)
Jan 03, 2020 64.96 65.26 64.49 65.22 395,857 -0.91(-1.38%)
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.