Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 39.70 40.87 38.24 40.18 553,028 +0.58(+1.46%)
Mar 30, 2020 38.86 39.92 37.13 39.60 927,533 +1.05(+2.72%)
Mar 27, 2020 38.13 40.18 38.00 38.55 590,600 -1.36(-3.41%)
Mar 26, 2020 38.90 41.72 38.38 39.91 552,004 +1.05(+2.70%)
Mar 25, 2020 39.08 40.78 37.35 38.86 718,991 -0.42(-1.07%)
Mar 24, 2020 40.00 41.46 37.31 39.28 745,770 +1.73(+4.61%)
Mar 23, 2020 37.02 39.00 33.87 37.55 588,776 +0.72(+1.95%)
Mar 20, 2020 35.94 38.78 35.20 36.83 892,900 +1.86(+5.32%)
Mar 19, 2020 32.54 36.33 31.76 34.97 769,826 +2.24(+6.84%)
Mar 18, 2020 33.73 35.82 30.72 32.73 1,172,959 -2.32(-6.62%)
Mar 17, 2020 35.32 36.00 31.66 35.05 1,175,463 +0.62(+1.80%)
Mar 16, 2020 36.39 41.26 33.03 34.43 1,195,806 -10.01(-22.52%)
Mar 13, 2020 41.36 44.44 37.55 44.44 1,203,400 +5.35(+13.69%)
Mar 12, 2020 38.69 45.62 37.00 39.09 1,422,787 -2.45(-5.90%)
Mar 11, 2020 45.78 46.73 40.55 41.54 1,430,331 -4.24(-9.26%)
Mar 10, 2020 45.66 46.11 43.55 45.78 821,337 +1.64(+3.72%)
Mar 09, 2020 43.00 46.52 42.48 44.14 823,851 -3.18(-6.72%)
Mar 06, 2020 47.70 48.61 45.71 47.32 630,700 -2.17(-4.38%)
Mar 05, 2020 49.34 51.01 48.60 49.49 529,288 -1.29(-2.54%)
Mar 04, 2020 47.44 50.93 46.29 50.78 638,909 +4.19(+8.99%)
Mar 03, 2020 46.25 47.91 45.09 46.59 631,308 +0.07(+0.15%)
Mar 02, 2020 45.66 46.63 42.75 46.52 763,892 +1.77(+3.96%)
Feb 28, 2020 42.13 45.12 40.76 44.75 1,023,700 +0.57(+1.29%)
Feb 27, 2020 44.72 46.15 42.69 44.18 555,453 -1.87(-4.06%)
Feb 26, 2020 46.19 47.48 45.61 46.05 459,982 -0.32(-0.69%)
Feb 25, 2020 47.99 48.59 46.22 46.37 749,999 -0.63(-1.34%)
Feb 24, 2020 47.05 47.91 46.29 47.00 514,887 -1.87(-3.83%)
Feb 21, 2020 49.56 49.63 48.07 48.87 308,900 -0.72(-1.45%)
Feb 20, 2020 50.47 51.13 48.87 49.59 345,338 -0.93(-1.84%)
Feb 19, 2020 48.97 51.36 48.77 50.52 527,510 +1.70(+3.48%)
Feb 18, 2020 48.94 49.01 46.52 48.82 578,581 +0.82(+1.71%)
Feb 14, 2020 49.19 49.39 46.86 48.00 529,900 -1.29(-2.62%)
Feb 13, 2020 48.99 49.97 48.78 49.29 445,973 +0.03(+0.06%)
Feb 12, 2020 49.29 49.59 48.58 49.26 402,199 +0.22(+0.45%)
Feb 11, 2020 49.50 49.55 48.77 49.04 522,552 +0.27(+0.55%)
Feb 10, 2020 47.45 48.93 47.45 48.77 401,454 +1.28(+2.70%)
Feb 07, 2020 47.95 48.04 46.73 47.49 581,500 -0.30(-0.64%)
Feb 06, 2020 47.81 48.00 45.89 47.80 630,556 +0.64(+1.35%)
Feb 05, 2020 45.81 47.16 45.50 47.16 521,425 +1.90(+4.20%)
Feb 04, 2020 45.57 45.90 44.59 45.26 800,727 +0.37(+0.82%)
Feb 03, 2020 42.88 44.96 42.59 44.89 648,921 +2.47(+5.82%)
Jan 31, 2020 40.70 42.47 40.42 42.42 390,500 +1.52(+3.72%)
Jan 30, 2020 39.92 41.41 39.66 40.90 285,923 +0.15(+0.37%)
Jan 29, 2020 41.23 41.58 40.31 40.75 248,507 -0.42(-1.02%)
Jan 28, 2020 41.10 42.03 40.81 41.17 260,905 +0.55(+1.35%)
Jan 27, 2020 39.80 41.07 38.85 40.62 403,736 -0.65(-1.57%)
Jan 24, 2020 41.47 43.08 40.35 41.27 576,800 +0.53(+1.30%)
Jan 23, 2020 42.53 42.83 39.46 40.74 639,211 -1.78(-4.19%)
Jan 22, 2020 43.13 43.93 42.09 42.52 833,434 -0.20(-0.47%)
Jan 21, 2020 43.44 44.21 41.51 42.72 942,595 -0.94(-2.15%)
Jan 17, 2020 40.98 43.89 40.36 43.66 1,423,300 +2.73(+6.67%)
Jan 16, 2020 38.00 41.17 37.94 40.93 1,301,401 +3.28(+8.71%)
Jan 15, 2020 37.91 38.88 37.16 37.65 566,868 -0.26(-0.69%)
Jan 14, 2020 36.73 38.50 36.22 37.91 472,171 +1.22(+3.33%)
Jan 13, 2020 38.00 38.19 36.22 36.69 618,438 -1.52(-3.98%)
Jan 10, 2020 38.36 39.10 38.04 38.21 847,000 -0.26(-0.68%)
Jan 09, 2020 36.83 38.88 36.40 38.47 899,843 +1.68(+4.57%)
Jan 08, 2020 35.34 37.23 35.10 36.79 563,064 +1.39(+3.94%)
Jan 07, 2020 34.82 35.88 33.91 35.40 633,624 +0.62(+1.80%)
Jan 06, 2020 35.64 35.89 33.84 34.77 741,132 -1.18(-3.28%)
Jan 03, 2020 36.05 36.50 35.11 35.95 677,100 -0.49(-1.34%)
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.