Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 34.66 35.49 33.73 34.11 4,114,587 -0.98(-2.80%)
Mar 30, 2020 33.43 35.59 32.85 35.10 5,205,294 +1.32(+3.91%)
Mar 27, 2020 33.51 34.67 32.85 33.78 5,916,278 -1.80(-5.06%)
Mar 26, 2020 34.27 36.69 33.04 35.57 5,850,488 +1.90(+5.64%)
Mar 25, 2020 33.42 35.22 31.84 33.68 7,890,235 +0.99(+3.04%)
Mar 24, 2020 29.16 32.91 28.54 32.68 7,743,349 +5.58(+20.57%)
Mar 23, 2020 28.87 29.03 27.00 27.11 8,171,950 -1.70(-5.90%)
Mar 20, 2020 30.12 30.68 28.33 28.81 7,983,042 -1.29(-4.29%)
Mar 19, 2020 28.73 32.05 27.30 30.10 7,403,321 +0.91(+3.13%)
Mar 18, 2020 30.10 31.33 25.60 29.18 7,568,386 -3.49(-10.68%)
Mar 17, 2020 29.94 33.96 28.25 32.67 7,773,259 +3.35(+11.42%)
Mar 16, 2020 29.82 34.22 28.22 29.32 7,027,555 -6.57(-18.31%)
Mar 13, 2020 32.98 37.12 32.59 35.89 11,047,724 +5.22(+17.01%)
Mar 12, 2020 33.80 34.17 30.56 30.67 6,778,112 -5.95(-16.26%)
Mar 11, 2020 38.22 38.67 36.18 36.63 5,084,972 -2.77(-7.04%)
Mar 10, 2020 38.80 39.75 36.62 39.40 7,643,463 +2.67(+7.28%)
Mar 09, 2020 37.52 38.72 36.62 36.73 6,903,290 -5.22(-12.44%)
Mar 06, 2020 40.53 42.24 40.14 41.95 12,236,292 -0.66(-1.54%)
Mar 05, 2020 43.91 44.13 42.25 42.60 7,847,061 -3.11(-6.81%)
Mar 04, 2020 45.38 45.77 44.63 45.71 7,891,204 +0.98(+2.20%)
Mar 03, 2020 46.57 47.21 44.13 44.73 8,034,884 -2.02(-4.32%)
Mar 02, 2020 45.31 46.82 44.78 46.75 8,591,366 +1.24(+2.73%)
Feb 28, 2020 43.95 45.81 43.85 45.50 10,878,302 -0.17(-0.37%)
Feb 27, 2020 45.88 47.58 45.38 45.67 9,207,464 -1.81(-3.81%)
Feb 26, 2020 48.33 48.88 47.29 47.48 7,834,598 -0.75(-1.55%)
Feb 25, 2020 50.25 50.65 47.88 48.23 8,568,887 -1.85(-3.69%)
Feb 24, 2020 50.72 50.98 49.63 50.08 12,237,087 -2.81(-5.32%)
Feb 21, 2020 54.05 54.25 52.68 52.89 17,371,068 -1.37(-2.52%)
Feb 20, 2020 55.20 56.80 54.12 54.26 42,726,196 +9.72(+21.81%)
Feb 19, 2020 43.56 44.68 43.44 44.54 2,053,839 +1.13(+2.60%)
Feb 18, 2020 43.73 44.11 43.12 43.41 3,158,473 -0.40(-0.91%)
Feb 14, 2020 44.18 44.49 43.60 43.81 2,344,050 -0.41(-0.92%)
Feb 13, 2020 43.64 44.26 43.59 44.21 1,373,932 +0.29(+0.65%)
Feb 12, 2020 43.82 44.44 43.82 43.93 2,024,053 +0.39(+0.89%)
Feb 11, 2020 43.10 43.86 42.95 43.54 2,037,211 +0.72(+1.69%)
Feb 10, 2020 43.12 43.33 42.64 42.82 2,814,958 -0.42(-0.96%)
Feb 07, 2020 43.03 43.35 42.64 43.23 2,220,886 -0.02(-0.05%)
Feb 06, 2020 44.65 44.97 43.09 43.25 2,638,940 -1.24(-2.79%)
Feb 05, 2020 43.85 44.53 43.76 44.49 2,081,365 +1.40(+3.24%)
Feb 04, 2020 42.64 43.58 42.49 43.09 3,655,334 +1.21(+2.89%)
Feb 03, 2020 42.60 43.14 41.87 41.88 4,119,500 -0.37(-0.87%)
Jan 31, 2020 43.72 43.76 42.14 42.25 4,698,086 -1.90(-4.31%)
Jan 30, 2020 43.04 44.21 42.88 44.16 2,192,181 +0.80(+1.85%)
Jan 29, 2020 44.28 44.45 43.29 43.35 2,185,359 -0.75(-1.71%)
Jan 28, 2020 44.26 44.69 44.00 44.11 2,425,233 +0.15(+0.34%)
Jan 27, 2020 44.07 44.69 43.38 43.96 3,677,220 -1.28(-2.83%)
Jan 24, 2020 44.62 45.28 44.15 45.24 5,680,574 -0.44(-0.96%)
Jan 23, 2020 45.62 45.85 44.78 45.67 2,289,417 -0.43(-0.92%)
Jan 22, 2020 46.02 46.54 45.74 46.10 2,209,298 -0.02(-0.04%)
Jan 21, 2020 46.10 46.48 45.61 46.12 3,439,630 -0.22(-0.47%)
Jan 17, 2020 47.04 47.40 46.28 46.34 3,581,843 +0.18(+0.39%)
Jan 16, 2020 45.79 46.35 45.79 46.16 2,225,164 +0.37(+0.80%)
Jan 15, 2020 45.80 46.14 45.65 45.79 1,714,815 -0.37(-0.79%)
Jan 14, 2020 46.50 46.50 45.90 46.16 1,612,612 -0.20(-0.43%)
Jan 13, 2020 46.20 46.50 45.90 46.36 2,747,726 +0.46(+0.99%)
Jan 10, 2020 46.20 46.31 45.80 45.90 3,656,387 -0.16(-0.34%)
Jan 09, 2020 46.27 46.53 45.92 46.06 1,983,807 +0.09(+0.19%)
Jan 08, 2020 45.49 46.21 45.10 45.97 3,023,991 +0.52(+1.13%)
Jan 07, 2020 45.18 45.51 45.01 45.45 2,304,573 +0.32(+0.71%)
Jan 06, 2020 44.63 45.16 44.22 45.13 2,245,321 +0.12(+0.28%)
Jan 03, 2020 45.09 45.19 44.46 45.01 1,948,432 -0.68(-1.50%)
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.