Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 42.81 43.96 41.40 41.69 19,514,890 -1.34(-3.13%)
Mar 30, 2020 42.35 43.49 41.20 43.04 15,973,240 +0.88(+2.08%)
Mar 27, 2020 42.76 43.34 41.20 42.16 25,692,000 -2.58(-5.76%)
Mar 26, 2020 45.44 47.05 43.53 44.74 30,959,820 +0.08(+0.18%)
Mar 25, 2020 43.59 47.06 43.21 44.66 35,611,420 +1.66(+3.86%)
Mar 24, 2020 41.28 43.30 40.67 43.00 35,010,988 +5.46(+14.55%)
Mar 23, 2020 34.65 38.42 33.51 37.54 36,494,380 +2.93(+8.48%)
Mar 20, 2020 34.50 37.25 34.20 34.61 42,956,000 +1.36(+4.08%)
Mar 19, 2020 33.62 34.57 31.60 33.25 32,458,430 -0.43(-1.29%)
Mar 18, 2020 32.62 35.86 30.53 33.68 35,150,300 -1.83(-5.14%)
Mar 17, 2020 33.00 35.80 30.77 35.51 42,381,440 +3.28(+10.18%)
Mar 16, 2020 33.90 36.20 32.15 32.23 41,776,408 -6.86(-17.55%)
Mar 13, 2020 40.40 40.64 36.30 39.09 33,143,000 +1.31(+3.47%)
Mar 12, 2020 37.10 40.36 36.61 37.78 44,164,660 -4.45(-10.54%)
Mar 11, 2020 43.52 44.20 40.63 42.23 28,227,210 -2.80(-6.22%)
Mar 10, 2020 44.50 45.05 42.06 45.03 28,604,650 +3.20(+7.65%)
Mar 09, 2020 43.08 44.61 41.65 41.83 29,796,170 -5.38(-11.39%)
Mar 06, 2020 48.00 49.12 45.91 47.21 29,134,000 -2.62(-5.25%)
Mar 05, 2020 49.50 51.24 49.12 49.82 24,585,440 -1.40(-2.74%)
Mar 04, 2020 48.90 51.40 48.60 51.22 26,904,960 +3.53(+7.40%)
Mar 03, 2020 50.15 50.30 46.75 47.69 31,475,740 -1.15(-2.35%)
Mar 02, 2020 48.32 48.88 46.16 48.84 32,520,080 +2.51(+5.42%)
Feb 28, 2020 42.26 46.33 42.05 46.33 34,746,000 +2.49(+5.69%)
Feb 27, 2020 45.23 46.79 42.79 43.84 37,016,068 -3.28(-6.96%)
Feb 26, 2020 45.92 48.40 45.90 47.12 25,326,100 +0.47(+1.01%)
Feb 25, 2020 50.00 50.24 45.65 46.65 34,033,308 -2.45(-4.99%)
Feb 24, 2020 48.20 50.41 47.60 49.10 32,746,610 -2.97(-5.70%)
Feb 21, 2020 53.12 53.46 51.16 52.07 19,292,000 -1.49(-2.79%)
Feb 20, 2020 54.27 54.72 50.74 53.56 24,633,950 -0.76(-1.40%)
Feb 19, 2020 54.41 54.97 53.86 54.32 17,798,920 +0.68(+1.27%)
Feb 18, 2020 53.40 54.89 53.20 53.64 24,464,700 +0.52(+0.98%)
Feb 14, 2020 54.10 54.22 52.33 53.12 22,082,000 -0.17(-0.33%)
Feb 13, 2020 53.30 55.48 53.07 53.30 45,165,700 +0.17(+0.32%)
Feb 12, 2020 56.89 59.39 52.90 53.12 97,359,176 +3.85(+7.81%)
Feb 11, 2020 49.41 49.99 48.91 49.27 26,865,070 +0.11(+0.22%)
Feb 10, 2020 47.91 49.17 47.65 49.17 18,625,940 +1.30(+2.72%)
Feb 07, 2020 47.20 48.17 46.68 47.87 11,943,000 +0.57(+1.21%)
Feb 06, 2020 47.32 47.57 46.25 47.30 16,716,800 -0.26(-0.54%)
Feb 05, 2020 49.35 49.50 46.80 47.56 21,304,840 -0.99(-2.04%)
Feb 04, 2020 47.64 48.77 47.18 48.55 17,771,090 +1.61(+3.42%)
Feb 03, 2020 46.83 47.49 45.73 46.94 18,515,760 +0.37(+0.80%)
Jan 31, 2020 48.06 48.29 46.30 46.57 21,802,000 -1.12(-2.35%)
Jan 30, 2020 47.05 47.81 46.47 47.69 15,047,670 +0.52(+1.10%)
Jan 29, 2020 47.34 48.01 47.05 47.17 18,085,030 +0.40(+0.86%)
Jan 28, 2020 45.35 46.87 45.11 46.77 15,352,460 +1.66(+3.67%)
Jan 27, 2020 44.76 45.99 43.67 45.11 22,464,680 -1.44(-3.09%)
Jan 24, 2020 47.40 47.65 45.78 46.55 21,411,000 -0.38(-0.80%)
Jan 23, 2020 46.48 47.30 46.00 46.92 24,441,460 +0.45(+0.97%)
Jan 22, 2020 47.00 47.68 46.32 46.48 23,570,410 -0.07(-0.15%)
Jan 21, 2020 45.50 47.29 45.41 46.54 21,388,490 +1.06(+2.32%)
Jan 17, 2020 45.27 45.89 45.20 45.49 18,694,000 +0.36(+0.79%)
Jan 16, 2020 45.27 45.38 44.66 45.13 14,674,850 +0.28(+0.62%)
Jan 15, 2020 44.19 45.30 44.12 44.85 16,312,190 +0.73(+1.65%)
Jan 14, 2020 44.28 44.59 43.05 44.12 15,054,920 +0.10(+0.22%)
Jan 13, 2020 43.50 44.67 43.38 44.02 19,999,520 +1.11(+2.58%)
Jan 10, 2020 43.25 43.86 42.77 42.92 18,049,000 -0.10(-0.24%)
Jan 09, 2020 42.31 43.17 42.18 43.02 17,845,700 +1.21(+2.89%)
Jan 08, 2020 41.39 42.25 41.19 41.81 15,510,460 +0.36(+0.87%)
Jan 07, 2020 41.58 42.25 41.01 41.45 15,532,820 +0.12(+0.28%)
Jan 06, 2020 39.86 41.35 39.54 41.33 16,860,120 +0.90(+2.24%)
Jan 03, 2020 40.16 40.84 39.70 40.43 10,322,000 -0.35(-0.86%)
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.