Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 31.33 31.95 30.42 30.57 8,939,664 -1.46(-4.56%)
Mar 30, 2020 30.72 32.29 30.25 32.03 6,287,261 +1.16(+3.76%)
Mar 27, 2020 30.73 32.17 30.63 30.87 7,336,900 -1.66(-5.10%)
Mar 26, 2020 30.14 32.74 29.58 32.53 11,543,040 +2.79(+9.38%)
Mar 25, 2020 28.34 32.46 27.83 29.74 13,539,012 +2.13(+7.71%)
Mar 24, 2020 24.99 27.93 24.53 27.61 12,977,672 +4.08(+17.34%)
Mar 23, 2020 24.02 24.52 22.85 23.53 11,715,336 -0.85(-3.49%)
Mar 20, 2020 27.45 27.45 24.16 24.38 16,243,500 -2.42(-9.03%)
Mar 19, 2020 27.50 28.57 25.99 26.80 9,082,747 -1.38(-4.90%)
Mar 18, 2020 25.96 28.27 25.58 28.18 12,074,697 -0.25(-0.88%)
Mar 17, 2020 27.71 28.44 25.64 28.43 9,725,934 +1.63(+6.08%)
Mar 16, 2020 26.87 28.81 26.00 26.80 8,989,480 -5.13(-16.07%)
Mar 13, 2020 30.98 32.03 29.05 31.93 13,500,900 +3.63(+12.83%)
Mar 12, 2020 30.18 30.99 28.12 28.30 13,658,708 -5.00(-15.02%)
Mar 11, 2020 33.63 34.21 32.64 33.30 11,010,174 -1.72(-4.91%)
Mar 10, 2020 34.51 35.03 32.52 35.02 12,698,591 +2.36(+7.23%)
Mar 09, 2020 35.42 36.64 31.90 32.66 14,631,329 -6.52(-16.64%)
Mar 06, 2020 38.78 40.28 38.33 39.18 10,764,700 -1.44(-3.55%)
Mar 05, 2020 42.10 42.25 40.01 40.62 11,269,181 -3.21(-7.32%)
Mar 04, 2020 43.40 43.98 42.42 43.83 7,750,335 +1.26(+2.96%)
Mar 03, 2020 44.39 44.98 42.22 42.57 11,119,265 -1.99(-4.47%)
Mar 02, 2020 42.93 44.58 42.71 44.56 13,068,378 +1.84(+4.31%)
Feb 28, 2020 42.11 42.97 41.47 42.72 13,640,100 -1.17(-2.67%)
Feb 27, 2020 45.78 45.95 43.80 43.89 13,487,085 -3.03(-6.46%)
Feb 26, 2020 47.96 48.29 46.73 46.92 9,898,445 -0.66(-1.39%)
Feb 25, 2020 49.45 49.51 47.28 47.58 10,896,813 -1.80(-3.65%)
Feb 24, 2020 49.29 49.66 48.80 49.38 8,697,008 -1.85(-3.61%)
Feb 21, 2020 51.98 52.06 50.96 51.23 5,307,900 -1.05(-2.01%)
Feb 20, 2020 51.84 52.35 51.67 52.28 3,686,860 +0.49(+0.95%)
Feb 19, 2020 52.01 52.15 51.71 51.79 5,528,685 -0.04(-0.08%)
Feb 18, 2020 52.03 52.49 51.40 51.83 4,554,785 -0.45(-0.86%)
Feb 14, 2020 52.44 52.47 51.87 52.28 3,469,700 -0.10(-0.19%)
Feb 13, 2020 52.32 52.52 51.94 52.38 3,762,321 -0.09(-0.17%)
Feb 12, 2020 52.71 53.28 52.44 52.47 4,999,155 +0.08(+0.15%)
Feb 11, 2020 52.19 53.04 52.04 52.39 5,972,719 +0.51(+0.98%)
Feb 10, 2020 51.40 51.92 51.40 51.88 4,513,786 +0.30(+0.58%)
Feb 07, 2020 51.52 51.70 51.08 51.58 6,698,500 -0.29(-0.56%)
Feb 06, 2020 51.83 52.09 51.25 51.87 6,536,169 +0.34(+0.66%)
Feb 05, 2020 51.16 51.74 50.97 51.53 7,645,474 +1.33(+2.65%)
Feb 04, 2020 50.53 50.77 50.18 50.20 4,774,491 +0.51(+1.03%)
Feb 03, 2020 49.75 50.30 49.68 49.69 5,276,759 -0.02(-0.04%)
Jan 31, 2020 50.63 50.65 49.49 49.71 9,443,100 -1.57(-3.06%)
Jan 30, 2020 50.00 51.29 49.92 51.28 4,584,034 +0.79(+1.56%)
Jan 29, 2020 50.78 51.02 50.46 50.49 3,877,467 -0.06(-0.12%)
Jan 28, 2020 50.35 50.96 50.20 50.55 4,091,059 +0.46(+0.92%)
Jan 27, 2020 50.09 50.41 49.92 50.09 6,493,993 -1.18(-2.30%)
Jan 24, 2020 51.90 51.90 50.70 51.27 3,943,500 -0.53(-1.02%)
Jan 23, 2020 51.67 51.96 51.01 51.80 4,264,479 -0.10(-0.19%)
Jan 22, 2020 52.00 52.13 51.67 51.90 3,530,651 +0.14(+0.27%)
Jan 21, 2020 52.19 52.34 51.69 51.76 4,656,468 -0.85(-1.62%)
Jan 17, 2020 52.34 52.65 52.19 52.61 6,101,600 +0.41(+0.79%)
Jan 16, 2020 52.23 52.41 51.91 52.20 5,388,954 +0.35(+0.68%)
Jan 15, 2020 52.02 52.31 51.74 51.85 4,542,351 -0.34(-0.65%)
Jan 14, 2020 52.40 52.56 52.02 52.19 6,611,162 -0.39(-0.74%)
Jan 13, 2020 52.62 52.76 52.33 52.58 6,924,902 +0.11(+0.21%)
Jan 10, 2020 52.40 52.60 52.15 52.47 5,526,900 +0.10(+0.19%)
Jan 09, 2020 52.18 52.72 52.13 52.37 5,793,876 +0.54(+1.04%)
Jan 08, 2020 51.47 52.57 51.44 51.83 9,880,466 +0.54(+1.05%)
Jan 07, 2020 51.01 51.62 50.74 51.29 6,578,045 +0.34(+0.67%)
Jan 06, 2020 50.63 51.03 50.32 50.95 3,271,654 -0.14(-0.27%)
Jan 03, 2020 50.99 51.15 50.60 51.09 5,162,200 -0.53(-1.03%)
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.