Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 34.87 35.71 33.93 34.32 4,089,774 -0.99(-2.80%)
Mar 30, 2020 33.63 35.81 33.05 35.31 5,173,903 +1.33(+3.91%)
Mar 27, 2020 33.71 34.88 33.05 33.98 5,880,600 -1.81(-5.06%)
Mar 26, 2020 34.48 36.91 33.24 35.79 5,815,207 +1.91(+5.64%)
Mar 25, 2020 33.62 35.43 32.03 33.88 7,842,653 +1.00(+3.04%)
Mar 24, 2020 29.34 33.11 28.71 32.88 7,696,653 +5.61(+20.57%)
Mar 23, 2020 29.05 29.21 27.16 27.27 8,122,669 -1.71(-5.90%)
Mar 20, 2020 30.30 30.87 28.50 28.98 7,934,900 -1.30(-4.29%)
Mar 19, 2020 28.90 32.24 27.47 30.28 7,358,675 +0.92(+3.13%)
Mar 18, 2020 30.28 31.52 25.76 29.36 7,522,745 -3.51(-10.68%)
Mar 17, 2020 30.12 34.17 28.42 32.87 7,726,382 +3.37(+11.42%)
Mar 16, 2020 30.00 34.43 28.39 29.50 6,985,175 -6.61(-18.31%)
Mar 13, 2020 33.18 37.35 32.79 36.11 10,981,100 +5.25(+17.01%)
Mar 12, 2020 34.00 34.38 30.75 30.86 6,737,236 -5.99(-16.26%)
Mar 11, 2020 38.45 38.90 36.40 36.85 5,054,307 -2.79(-7.04%)
Mar 10, 2020 39.04 39.99 36.84 39.64 7,597,369 +2.69(+7.28%)
Mar 09, 2020 37.75 38.95 36.84 36.95 6,861,660 -5.25(-12.44%)
Mar 06, 2020 40.78 42.50 40.38 42.20 12,162,500 -0.66(-1.54%)
Mar 05, 2020 44.18 44.40 42.51 42.86 7,799,739 -3.13(-6.81%)
Mar 04, 2020 45.66 46.05 44.90 45.99 7,843,616 +0.99(+2.20%)
Mar 03, 2020 46.85 47.50 44.40 45.00 7,986,429 -2.03(-4.32%)
Mar 02, 2020 45.58 47.10 45.05 47.03 8,539,555 +1.25(+2.73%)
Feb 28, 2020 44.22 46.09 44.12 45.78 10,812,700 -0.17(-0.37%)
Feb 27, 2020 46.16 47.87 45.66 45.95 9,151,938 -1.82(-3.81%)
Feb 26, 2020 48.62 49.18 47.58 47.77 7,787,351 -0.75(-1.55%)
Feb 25, 2020 50.55 50.96 48.17 48.52 8,517,212 -1.86(-3.69%)
Feb 24, 2020 51.03 51.29 49.93 50.38 12,163,291 -2.97(-5.57%)
Feb 21, 2020 54.52 54.72 53.14 53.35 17,221,000 -1.38(-2.52%)
Feb 20, 2020 55.68 57.30 54.59 54.73 42,357,088 +9.80(+21.81%)
Feb 19, 2020 43.94 45.07 43.82 44.93 2,036,096 +1.14(+2.60%)
Feb 18, 2020 44.11 44.49 43.50 43.79 3,131,188 -0.40(-0.91%)
Feb 14, 2020 44.56 44.88 43.98 44.19 2,323,800 -0.41(-0.92%)
Feb 13, 2020 44.02 44.65 43.97 44.60 1,362,063 +0.29(+0.65%)
Feb 12, 2020 44.20 44.83 44.20 44.31 2,006,568 +0.39(+0.89%)
Feb 11, 2020 43.48 44.24 43.32 43.92 2,019,612 +0.73(+1.69%)
Feb 10, 2020 43.50 43.71 43.01 43.19 2,790,640 -0.42(-0.96%)
Feb 07, 2020 43.40 43.73 43.01 43.61 2,201,700 -0.02(-0.05%)
Feb 06, 2020 45.04 45.36 43.47 43.63 2,616,143 -1.25(-2.79%)
Feb 05, 2020 44.23 44.92 44.14 44.88 2,063,385 +1.41(+3.24%)
Feb 04, 2020 43.01 43.96 42.86 43.47 3,623,756 +1.22(+2.89%)
Feb 03, 2020 42.97 43.52 42.23 42.25 4,083,912 -0.37(-0.87%)
Jan 31, 2020 44.10 44.14 42.51 42.62 4,657,500 -1.92(-4.31%)
Jan 30, 2020 43.42 44.60 43.25 44.54 2,173,243 +0.81(+1.85%)
Jan 29, 2020 44.67 44.84 43.67 43.73 2,166,480 -0.76(-1.71%)
Jan 28, 2020 44.65 45.08 44.38 44.49 2,404,282 +0.15(+0.34%)
Jan 27, 2020 44.45 45.08 43.76 44.34 3,645,453 -1.29(-2.83%)
Jan 24, 2020 45.01 45.67 44.53 45.63 5,631,500 -0.44(-0.96%)
Jan 23, 2020 46.02 46.25 45.17 46.07 2,269,639 -0.43(-0.92%)
Jan 22, 2020 46.42 46.95 46.14 46.50 2,190,212 -0.02(-0.04%)
Jan 21, 2020 46.50 46.89 46.01 46.52 3,409,916 -0.22(-0.47%)
Jan 17, 2020 47.45 47.81 46.68 46.74 3,550,900 +0.18(+0.39%)
Jan 16, 2020 46.19 46.75 46.19 46.56 2,205,941 +0.37(+0.80%)
Jan 15, 2020 46.20 46.54 46.05 46.19 1,700,001 -0.37(-0.79%)
Jan 14, 2020 46.91 46.91 46.30 46.56 1,598,681 -0.20(-0.43%)
Jan 13, 2020 46.60 46.91 46.30 46.76 2,723,989 +0.46(+0.99%)
Jan 10, 2020 46.60 46.71 46.20 46.30 3,624,800 -0.16(-0.34%)
Jan 09, 2020 46.67 46.94 46.32 46.46 1,966,669 +0.09(+0.19%)
Jan 08, 2020 45.89 46.61 45.49 46.37 2,997,867 +0.52(+1.13%)
Jan 07, 2020 45.57 45.91 45.40 45.85 2,284,664 +0.33(+0.71%)
Jan 06, 2020 45.02 45.55 44.61 45.52 2,225,924 +0.12(+0.28%)
Jan 03, 2020 45.48 45.58 44.85 45.40 1,931,600 -0.69(-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.