Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.80 36.98 34.66 35.55 436,066 -0.48(-1.34%)
Mar 30, 2020 34.62 36.30 33.89 36.04 305,683 +1.39(+4.01%)
Mar 27, 2020 36.51 38.09 34.32 34.65 300,894 -3.56(-9.31%)
Mar 26, 2020 36.11 38.73 35.39 38.20 377,610 +3.04(+8.63%)
Mar 25, 2020 34.09 36.17 32.69 35.17 693,575 +1.09(+3.21%)
Mar 24, 2020 31.80 34.26 31.09 34.08 339,547 +3.26(+10.59%)
Mar 23, 2020 29.71 31.58 28.10 30.81 407,369 +1.38(+4.69%)
Mar 20, 2020 30.32 31.94 28.98 29.43 775,120 -0.48(-1.61%)
Mar 19, 2020 27.43 31.31 25.17 29.92 592,938 +2.38(+8.66%)
Mar 18, 2020 33.43 34.91 27.35 27.53 489,559 -8.06(-22.65%)
Mar 17, 2020 35.42 36.47 33.33 35.59 502,209 +0.74(+2.12%)
Mar 16, 2020 34.37 35.69 33.29 34.85 585,298 -2.21(-5.96%)
Mar 13, 2020 35.92 37.12 34.31 37.06 646,339 +3.15(+9.30%)
Mar 12, 2020 34.36 35.38 32.16 33.91 521,900 -3.26(-8.78%)
Mar 11, 2020 38.01 39.61 36.71 37.17 632,608 -2.13(-5.41%)
Mar 10, 2020 41.74 41.81 36.89 39.29 598,983 -0.81(-2.01%)
Mar 09, 2020 38.60 40.68 38.31 40.10 684,647 -2.21(-5.23%)
Mar 06, 2020 38.90 42.36 38.89 42.32 478,208 +1.55(+3.81%)
Mar 05, 2020 41.20 41.92 40.30 40.76 465,518 -1.85(-4.34%)
Mar 04, 2020 41.62 42.66 40.77 42.61 253,131 +1.62(+3.96%)
Mar 03, 2020 42.22 43.49 40.50 40.99 555,805 +0.30(+0.73%)
Mar 02, 2020 39.55 40.72 37.99 40.69 285,404 +1.40(+3.56%)
Feb 28, 2020 37.85 40.06 37.68 39.29 530,032 -0.12(-0.30%)
Feb 27, 2020 39.91 41.07 38.74 39.41 396,577 -1.48(-3.61%)
Feb 26, 2020 42.19 42.50 40.63 40.89 358,160 -0.85(-2.03%)
Feb 25, 2020 44.67 44.89 41.61 41.74 283,095 -2.77(-6.21%)
Feb 24, 2020 45.22 46.28 44.28 44.50 221,352 -2.77(-5.85%)
Feb 21, 2020 47.96 48.21 46.70 47.27 179,861 -0.99(-2.06%)
Feb 20, 2020 47.93 48.31 47.37 48.26 246,896 +0.04(+0.08%)
Feb 19, 2020 48.05 48.49 47.63 48.22 191,748 +0.42(+0.89%)
Feb 18, 2020 49.47 49.47 47.65 47.80 203,402 -1.84(-3.71%)
Feb 14, 2020 50.85 50.85 49.46 49.64 152,120 -1.13(-2.23%)
Feb 13, 2020 50.28 50.93 50.00 50.77 227,824 +0.07(+0.14%)
Feb 12, 2020 50.84 51.10 49.99 50.70 203,931 +0.37(+0.74%)
Feb 11, 2020 50.36 51.44 50.20 50.33 297,163 +0.36(+0.73%)
Feb 10, 2020 50.52 50.56 49.57 49.96 240,559 -0.77(-1.51%)
Feb 07, 2020 51.77 52.20 50.49 50.73 378,420 -1.43(-2.74%)
Feb 06, 2020 53.19 53.54 51.37 52.16 458,705 -0.83(-1.56%)
Feb 05, 2020 52.75 53.85 51.12 52.98 643,204 +1.07(+2.07%)
Feb 04, 2020 54.91 56.03 51.38 51.91 360,785 +2.80(+5.71%)
Feb 03, 2020 48.92 50.11 48.92 49.11 289,460 +0.62(+1.28%)
Jan 31, 2020 48.93 49.30 48.26 48.49 364,092 -0.87(-1.75%)
Jan 30, 2020 48.41 49.45 48.35 49.35 327,490 +0.30(+0.60%)
Jan 29, 2020 49.34 49.83 48.82 49.06 265,735 -0.14(-0.28%)
Jan 28, 2020 49.81 49.91 48.83 49.19 254,122 -0.19(-0.38%)
Jan 27, 2020 47.87 49.80 47.63 49.38 339,674 -0.20(-0.40%)
Jan 24, 2020 49.73 49.85 48.60 49.58 325,681 +0.15(+0.30%)
Jan 23, 2020 50.85 50.85 48.94 49.43 477,136 -2.93(-5.60%)
Jan 22, 2020 53.85 53.95 52.30 52.36 275,400 -1.20(-2.24%)
Jan 21, 2020 53.91 54.13 53.51 53.56 174,963 -0.89(-1.63%)
Jan 17, 2020 55.15 55.18 54.03 54.45 143,990 -0.31(-0.58%)
Jan 16, 2020 54.39 55.10 54.18 54.76 144,149 +0.87(+1.61%)
Jan 15, 2020 53.81 54.65 53.50 53.90 202,747 -0.12(-0.22%)
Jan 14, 2020 54.01 54.43 53.69 54.02 184,400 -0.24(-0.44%)
Jan 13, 2020 53.34 54.29 53.07 54.25 146,040 +1.01(+1.90%)
Jan 10, 2020 53.58 53.58 52.23 53.24 254,346 -0.40(-0.75%)
Jan 09, 2020 53.67 54.25 53.27 53.64 156,502 +0.61(+1.15%)
Jan 08, 2020 52.40 53.25 52.35 53.03 289,371 +0.44(+0.84%)
Jan 07, 2020 52.03 52.88 51.96 52.59 139,223 +0.15(+0.28%)
Jan 06, 2020 52.27 52.89 51.96 52.44 135,576 -0.43(-0.82%)
Jan 03, 2020 52.93 53.28 52.51 52.88 210,549 -1.49(-2.73%)
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.