Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 46.76 47.91 45.90 46.63 1,156,480 -0.29(-0.61%)
Mar 30, 2020 45.34 47.19 44.93 46.92 803,432 +1.57(+3.47%)
Mar 27, 2020 44.82 46.56 43.18 45.34 751,088 -0.47(-1.04%)
Mar 26, 2020 42.64 45.93 42.34 45.82 1,080,713 +3.40(+8.02%)
Mar 25, 2020 41.63 43.01 40.41 42.42 835,989 +0.64(+1.54%)
Mar 24, 2020 43.19 45.18 40.28 41.78 1,198,683 -0.11(-0.27%)
Mar 23, 2020 41.13 42.56 38.16 41.89 1,444,712 +0.76(+1.84%)
Mar 20, 2020 40.46 43.87 40.33 41.13 1,201,659 +0.21(+0.50%)
Mar 19, 2020 40.39 42.20 38.89 40.92 905,709 +0.42(+1.03%)
Mar 18, 2020 39.68 42.27 38.76 40.51 1,167,822 -1.18(-2.82%)
Mar 17, 2020 40.43 42.99 39.80 41.68 1,514,315 +2.05(+5.17%)
Mar 16, 2020 40.95 43.29 39.37 39.63 1,432,907 -4.54(-10.27%)
Mar 13, 2020 41.27 44.17 40.11 44.17 2,255,704 +3.23(+7.89%)
Mar 12, 2020 42.26 43.25 40.56 40.94 1,837,490 -3.47(-7.81%)
Mar 11, 2020 45.35 45.63 43.93 44.41 1,625,941 -1.82(-3.94%)
Mar 10, 2020 47.24 47.50 44.85 46.23 1,514,632 -0.17(-0.36%)
Mar 09, 2020 45.30 47.28 45.14 46.39 1,380,066 -1.36(-2.85%)
Mar 06, 2020 46.45 48.23 45.21 47.76 1,009,312 +0.03(+0.06%)
Mar 05, 2020 47.70 48.68 46.93 47.73 778,988 -0.89(-1.83%)
Mar 04, 2020 48.37 49.20 48.10 48.61 1,203,323 +1.06(+2.23%)
Mar 03, 2020 48.54 49.15 47.31 47.55 1,048,603 -1.05(-2.16%)
Mar 02, 2020 46.77 48.78 46.47 48.60 879,761 +2.15(+4.63%)
Feb 28, 2020 46.65 47.45 45.70 46.45 1,719,735 -1.01(-2.13%)
Feb 27, 2020 48.02 49.59 46.52 47.46 837,014 -1.19(-2.44%)
Feb 26, 2020 49.00 49.91 48.60 48.65 708,792 +0.05(+0.10%)
Feb 25, 2020 49.76 49.76 48.48 48.60 873,230 -0.98(-1.97%)
Feb 24, 2020 49.20 49.76 48.50 49.58 663,344 -1.08(-2.14%)
Feb 21, 2020 51.15 51.80 50.64 50.66 605,099 -0.70(-1.36%)
Feb 20, 2020 51.72 51.81 50.69 51.36 463,145 -0.44(-0.84%)
Feb 19, 2020 50.91 51.95 50.80 51.80 448,896 +1.05(+2.08%)
Feb 18, 2020 51.35 52.82 50.66 50.75 1,006,681 -0.53(-1.04%)
Feb 14, 2020 50.70 51.41 50.42 51.28 315,156 +0.71(+1.40%)
Feb 13, 2020 50.36 50.92 50.10 50.57 1,034,598 +0.12(+0.24%)
Feb 12, 2020 50.72 50.94 50.21 50.45 693,227 -0.01(-0.02%)
Feb 11, 2020 50.70 51.45 50.04 50.46 972,781 -0.04(-0.09%)
Feb 10, 2020 49.44 50.65 49.01 50.50 846,000 +1.14(+2.30%)
Feb 07, 2020 50.01 50.08 48.77 49.37 609,301 -0.81(-1.61%)
Feb 06, 2020 50.81 51.15 50.05 50.17 480,937 -0.56(-1.11%)
Feb 05, 2020 51.45 52.32 50.60 50.74 741,837 -0.42(-0.83%)
Feb 04, 2020 49.11 52.49 48.29 51.16 1,634,330 +0.27(+0.54%)
Feb 03, 2020 51.79 51.83 50.32 50.89 1,512,424 -0.67(-1.30%)
Jan 31, 2020 52.07 52.21 51.15 51.55 889,108 -0.74(-1.42%)
Jan 30, 2020 53.23 53.30 51.86 52.30 557,727 -1.11(-2.08%)
Jan 29, 2020 53.59 54.14 53.41 53.41 627,568 -0.22(-0.41%)
Jan 28, 2020 53.41 53.75 52.97 53.63 506,091 +0.40(+0.76%)
Jan 27, 2020 52.20 53.46 51.78 53.23 549,723 +0.45(+0.85%)
Jan 24, 2020 53.82 53.91 52.58 52.78 582,013 -0.93(-1.74%)
Jan 23, 2020 53.73 53.83 53.24 53.71 575,472 -0.10(-0.19%)
Jan 22, 2020 54.58 54.82 53.72 53.81 359,830 -0.57(-1.05%)
Jan 21, 2020 54.15 54.52 53.95 54.39 454,056 +0.22(+0.41%)
Jan 17, 2020 54.04 54.34 53.52 54.17 849,194 +0.29(+0.55%)
Jan 16, 2020 54.29 54.53 53.72 53.87 523,608 -0.22(-0.40%)
Jan 15, 2020 53.56 54.36 53.44 54.09 582,453 +0.60(+1.12%)
Jan 14, 2020 53.18 53.77 52.96 53.49 372,118 +0.14(+0.26%)
Jan 13, 2020 53.05 53.52 52.98 53.35 365,129 +0.28(+0.54%)
Jan 10, 2020 53.33 53.54 52.76 53.07 492,003 -0.14(-0.25%)
Jan 09, 2020 53.04 53.51 52.91 53.20 462,511 +0.39(+0.74%)
Jan 08, 2020 53.16 53.86 52.59 52.81 738,513 -0.22(-0.41%)
Jan 07, 2020 53.13 53.73 52.89 53.03 437,039 -0.29(-0.54%)
Jan 06, 2020 52.58 53.52 52.55 53.32 854,244 +0.12(+0.22%)
Jan 03, 2020 53.46 53.72 52.78 53.20 441,906 -0.68(-1.27%)
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.