Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.69 31.57 29.37 29.60 1,740,321 -0.93(-3.05%)
Mar 30, 2020 31.77 32.90 29.60 30.53 1,861,739 -1.46(-4.56%)
Mar 27, 2020 31.98 32.92 29.95 31.99 2,638,200 -0.89(-2.71%)
Mar 26, 2020 33.81 34.56 30.89 32.88 2,727,854 +0.20(+0.61%)
Mar 25, 2020 31.91 33.92 30.45 32.68 3,324,987 +1.21(+3.84%)
Mar 24, 2020 31.54 32.30 29.72 31.47 3,635,880 +4.07(+14.85%)
Mar 23, 2020 26.10 28.80 24.60 27.40 3,339,659 +1.89(+7.41%)
Mar 20, 2020 28.06 28.74 24.20 25.51 3,297,400 -1.44(-5.34%)
Mar 19, 2020 25.15 29.98 23.22 26.95 3,869,087 +3.17(+13.33%)
Mar 18, 2020 27.54 30.23 23.31 23.78 2,784,285 -5.07(-17.57%)
Mar 17, 2020 25.59 31.12 25.00 28.85 4,039,221 +2.68(+10.24%)
Mar 16, 2020 18.84 28.14 18.02 26.17 4,276,706 +3.07(+13.29%)
Mar 13, 2020 26.78 26.79 22.31 23.10 4,194,700 -2.12(-8.41%)
Mar 12, 2020 25.31 27.90 23.84 25.22 4,087,954 -5.09(-16.79%)
Mar 11, 2020 31.72 32.34 29.95 30.31 3,030,825 -1.70(-5.31%)
Mar 10, 2020 33.39 34.08 31.25 32.01 2,868,029 -0.89(-2.71%)
Mar 09, 2020 33.01 34.90 31.80 32.90 2,243,596 -2.14(-6.11%)
Mar 06, 2020 35.87 36.04 33.39 35.04 2,328,700 -0.64(-1.79%)
Mar 05, 2020 35.90 36.31 35.16 35.68 1,705,430 +0.18(+0.51%)
Mar 04, 2020 34.88 35.56 34.17 35.50 2,179,382 +0.96(+2.78%)
Mar 03, 2020 32.61 35.69 32.36 34.54 3,649,418 +2.23(+6.90%)
Mar 02, 2020 32.53 33.07 31.69 32.31 2,031,533 +0.23(+0.72%)
Feb 28, 2020 31.75 32.73 30.68 32.08 5,647,000 -1.71(-5.06%)
Feb 27, 2020 36.70 36.79 33.70 33.79 3,438,943 -2.61(-7.17%)
Feb 26, 2020 36.70 37.29 36.32 36.40 2,331,493 -0.44(-1.19%)
Feb 25, 2020 36.21 37.94 36.06 36.84 3,272,957 +0.04(+0.11%)
Feb 24, 2020 38.39 38.47 36.59 36.80 3,738,755 +0.32(+0.88%)
Feb 21, 2020 35.73 36.92 35.15 36.48 3,771,400 +1.69(+4.86%)
Feb 20, 2020 36.26 36.62 34.74 34.79 5,857,490 -2.64(-7.05%)
Feb 19, 2020 38.29 38.39 37.11 37.43 2,474,286 -0.67(-1.76%)
Feb 18, 2020 37.40 38.28 37.21 38.10 2,199,881 +1.12(+3.03%)
Feb 14, 2020 36.72 37.20 36.17 36.98 1,902,500 +0.29(+0.79%)
Feb 13, 2020 36.43 37.12 36.42 36.69 2,106,645 +0.52(+1.44%)
Feb 12, 2020 37.05 37.06 36.17 36.17 2,262,047 -0.93(-2.51%)
Feb 11, 2020 36.82 37.19 36.24 37.10 1,981,568 +0.46(+1.26%)
Feb 10, 2020 35.60 36.99 35.42 36.64 3,299,740 +1.20(+3.39%)
Feb 07, 2020 37.31 37.83 35.41 35.44 2,648,400 -1.87(-5.01%)
Feb 06, 2020 37.40 37.83 36.33 37.31 2,579,234 -0.16(-0.43%)
Feb 05, 2020 38.41 38.96 37.23 37.47 2,804,890 -1.20(-3.10%)
Feb 04, 2020 39.51 39.90 38.45 38.67 2,175,994 -1.58(-3.93%)
Feb 03, 2020 40.88 41.13 39.58 40.25 2,170,059 -0.88(-2.14%)
Jan 31, 2020 40.44 41.97 40.44 41.13 1,998,400 +0.83(+2.06%)
Jan 30, 2020 42.12 42.30 39.63 40.30 2,357,526 -1.59(-3.80%)
Jan 29, 2020 41.25 42.08 40.65 41.89 1,392,365 +0.79(+1.92%)
Jan 28, 2020 42.22 42.63 41.03 41.10 1,502,028 -1.53(-3.59%)
Jan 27, 2020 43.74 43.78 42.25 42.63 1,294,588 -0.43(-1.00%)
Jan 24, 2020 42.55 43.42 42.37 43.06 1,236,500 +0.42(+0.98%)
Jan 23, 2020 43.00 44.03 42.59 42.64 1,107,723 -0.62(-1.43%)
Jan 22, 2020 43.70 44.16 43.01 43.26 867,264 -0.42(-0.96%)
Jan 21, 2020 43.09 43.88 42.53 43.68 1,224,193 +0.24(+0.55%)
Jan 17, 2020 44.24 44.36 43.37 43.44 1,210,400 -0.71(-1.61%)
Jan 16, 2020 44.72 45.10 44.06 44.15 939,747 -0.80(-1.78%)
Jan 15, 2020 44.65 45.01 43.81 44.95 1,066,519 +0.56(+1.26%)
Jan 14, 2020 43.50 44.44 43.37 44.39 1,023,777 +0.69(+1.58%)
Jan 13, 2020 44.18 44.55 43.69 43.70 1,081,319 -0.93(-2.08%)
Jan 10, 2020 43.30 44.75 43.30 44.63 1,052,100 +1.52(+3.53%)
Jan 09, 2020 43.00 43.70 42.52 43.11 999,264 -0.31(-0.71%)
Jan 08, 2020 45.20 45.20 43.15 43.42 1,451,812 -1.70(-3.77%)
Jan 07, 2020 44.45 45.44 44.28 45.12 1,050,352 +0.55(+1.23%)
Jan 06, 2020 44.81 45.08 44.18 44.57 1,358,885 +0.58(+1.32%)
Jan 03, 2020 45.20 45.25 43.77 43.99 1,625,500 -0.24(-0.54%)
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.