Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 34.28 35.00 30.85 31.35 471,115 -3.59(-10.27%)
Mar 30, 2020 33.82 36.89 31.95 34.94 325,571 +1.11(+3.29%)
Mar 27, 2020 34.01 35.04 33.68 33.83 409,478 -1.59(-4.49%)
Mar 26, 2020 38.09 39.88 34.88 35.41 860,071 -2.43(-6.43%)
Mar 25, 2020 42.26 42.26 36.80 37.85 732,793 -1.94(-4.87%)
Mar 24, 2020 32.14 39.91 31.87 39.78 524,018 +9.72(+32.33%)
Mar 23, 2020 35.30 36.25 29.24 30.06 799,431 -5.37(-15.15%)
Mar 20, 2020 38.54 40.15 34.81 35.43 1,020,797 -2.28(-6.05%)
Mar 19, 2020 33.81 45.06 33.81 37.71 921,078 +4.04(+12.00%)
Mar 18, 2020 29.13 35.65 28.79 33.67 599,834 +2.32(+7.39%)
Mar 17, 2020 30.17 34.77 28.13 31.36 621,738 +1.89(+6.43%)
Mar 16, 2020 32.78 32.78 29.46 29.46 652,321 -7.50(-20.28%)
Mar 13, 2020 33.82 37.08 32.80 36.96 509,807 +4.25(+13.00%)
Mar 12, 2020 33.88 34.95 31.22 32.71 559,226 -4.28(-11.56%)
Mar 11, 2020 39.45 39.45 36.27 36.99 530,934 -3.41(-8.45%)
Mar 10, 2020 43.02 43.06 38.82 40.40 548,973 -0.83(-2.01%)
Mar 09, 2020 40.41 43.88 36.90 41.23 769,661 -2.00(-4.63%)
Mar 06, 2020 42.98 44.10 41.40 43.23 510,871 -0.20(-0.47%)
Mar 05, 2020 46.81 47.61 43.04 43.44 566,855 -4.54(-9.46%)
Mar 04, 2020 50.01 50.65 47.63 47.97 271,201 -1.31(-2.66%)
Mar 03, 2020 49.13 50.50 48.00 49.28 427,681 +0.49(+1.00%)
Mar 02, 2020 48.07 49.08 46.50 48.79 410,033 +1.22(+2.56%)
Feb 28, 2020 43.91 47.66 43.91 47.58 551,097 +2.16(+4.75%)
Feb 27, 2020 48.51 48.59 45.33 45.42 569,215 -4.26(-8.57%)
Feb 26, 2020 48.85 51.22 48.20 49.68 939,334 +1.49(+3.09%)
Feb 25, 2020 48.73 52.17 47.77 48.19 1,464,492 -0.64(-1.32%)
Feb 24, 2020 50.98 51.89 48.70 48.84 549,461 -3.77(-7.17%)
Feb 21, 2020 54.60 54.60 52.52 52.61 270,461 -2.38(-4.33%)
Feb 20, 2020 54.23 55.15 54.23 54.99 298,108 +0.61(+1.12%)
Feb 19, 2020 53.66 54.87 52.89 54.38 385,361 +0.95(+1.77%)
Feb 18, 2020 54.87 55.53 52.86 53.43 460,495 -1.61(-2.92%)
Feb 14, 2020 53.54 55.65 53.38 55.04 311,752 +1.45(+2.71%)
Feb 13, 2020 58.24 58.24 53.46 53.59 835,372 -4.89(-8.35%)
Feb 12, 2020 56.69 59.39 56.57 58.47 490,183 +2.09(+3.70%)
Feb 11, 2020 55.09 56.88 54.69 56.38 307,107 +1.45(+2.65%)
Feb 10, 2020 54.70 55.81 54.17 54.93 289,068 +0.26(+0.48%)
Feb 07, 2020 53.90 55.10 53.01 54.67 342,395 +0.33(+0.61%)
Feb 06, 2020 53.53 54.73 52.64 54.34 295,537 +1.07(+2.02%)
Feb 05, 2020 51.66 54.26 51.33 53.27 572,436 +2.05(+3.99%)
Feb 04, 2020 51.89 52.27 51.14 51.22 450,666 +0.08(+0.15%)
Feb 03, 2020 51.68 52.41 50.22 51.14 555,599 -0.18(-0.35%)
Jan 31, 2020 56.85 56.85 51.17 51.32 555,357 -5.74(-10.06%)
Jan 30, 2020 58.11 58.69 56.81 57.06 288,633 -1.73(-2.95%)
Jan 29, 2020 59.05 59.50 58.71 58.79 223,185 +0.02(+0.03%)
Jan 28, 2020 59.18 59.50 58.53 58.78 327,350 -0.08(-0.13%)
Jan 27, 2020 58.43 59.44 58.28 58.85 287,796 -0.51(-0.85%)
Jan 24, 2020 57.95 59.51 57.84 59.36 239,818 +0.30(+0.52%)
Jan 23, 2020 60.26 60.26 59.03 59.06 231,525 -1.45(-2.39%)
Jan 22, 2020 60.68 61.24 60.36 60.50 224,652 -0.11(-0.18%)
Jan 21, 2020 60.22 60.90 59.66 60.61 222,785 +0.12(+0.20%)
Jan 17, 2020 59.42 60.72 58.90 60.49 239,227 +1.26(+2.13%)
Jan 16, 2020 59.15 59.85 58.74 59.23 267,609 +0.30(+0.50%)
Jan 15, 2020 58.49 59.32 58.49 58.94 343,971 -0.17(-0.29%)
Jan 14, 2020 58.45 59.48 58.29 59.11 280,763 +0.71(+1.22%)
Jan 13, 2020 58.55 59.17 58.22 58.40 361,501 -0.70(-1.19%)
Jan 10, 2020 57.72 59.40 57.34 59.10 240,055 +1.16(+2.00%)
Jan 09, 2020 59.34 59.34 57.48 57.94 481,464 -1.56(-2.63%)
Jan 08, 2020 59.96 60.97 59.15 59.50 298,391 -0.05(-0.09%)
Jan 07, 2020 58.47 59.76 58.31 59.55 312,446 +1.06(+1.81%)
Jan 06, 2020 57.46 59.50 57.46 58.50 231,669 +0.14(+0.25%)
Jan 03, 2020 58.39 58.74 57.20 58.35 217,694 -0.85(-1.44%)
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.