Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.60 49.46 47.46 47.88 2,895,612 -1.28(-2.60%)
Mar 30, 2020 47.78 49.34 46.91 49.16 2,254,918 +2.31(+4.94%)
Mar 27, 2020 47.70 48.70 46.79 46.85 2,393,627 -2.58(-5.22%)
Mar 26, 2020 48.47 49.68 47.70 49.43 3,856,829 +1.55(+3.23%)
Mar 25, 2020 47.13 49.97 45.51 47.88 3,810,611 +0.56(+1.19%)
Mar 24, 2020 46.99 47.96 45.97 47.32 5,124,264 +2.18(+4.82%)
Mar 23, 2020 44.46 45.99 42.71 45.14 3,602,849 +1.68(+3.88%)
Mar 20, 2020 45.38 45.90 43.12 43.46 4,136,819 -1.62(-3.58%)
Mar 19, 2020 44.06 46.41 42.58 45.08 2,360,099 +0.99(+2.26%)
Mar 18, 2020 43.72 46.27 41.79 44.08 3,206,599 -3.36(-7.08%)
Mar 17, 2020 42.82 48.27 41.30 47.44 5,286,919 +5.58(+13.32%)
Mar 16, 2020 42.67 48.29 41.85 41.86 4,162,121 -5.97(-12.48%)
Mar 13, 2020 47.03 48.33 43.77 47.83 4,678,020 +3.73(+8.47%)
Mar 12, 2020 46.00 48.33 44.00 44.10 4,283,721 -4.70(-9.63%)
Mar 11, 2020 50.61 51.33 48.25 48.80 2,530,260 -3.39(-6.49%)
Mar 10, 2020 50.77 52.21 48.84 52.19 3,108,135 +3.01(+6.13%)
Mar 09, 2020 49.84 51.65 49.07 49.17 3,150,132 -4.79(-8.87%)
Mar 06, 2020 52.92 54.17 52.33 53.96 2,159,219 -1.07(-1.95%)
Mar 05, 2020 55.52 56.31 54.57 55.03 1,724,778 -2.13(-3.72%)
Mar 04, 2020 55.53 57.20 54.88 57.16 2,127,692 +2.12(+3.85%)
Mar 03, 2020 56.86 57.95 54.71 55.04 2,535,413 -1.90(-3.34%)
Mar 02, 2020 55.04 56.99 54.35 56.94 2,311,669 +2.16(+3.94%)
Feb 28, 2020 53.17 55.19 52.72 54.79 3,796,830 -0.33(-0.61%)
Feb 27, 2020 55.36 57.04 55.03 55.12 2,449,491 -1.57(-2.76%)
Feb 26, 2020 56.81 57.65 56.25 56.69 2,184,241 +0.69(+1.23%)
Feb 25, 2020 58.23 58.35 55.58 56.00 2,188,966 -1.62(-2.81%)
Feb 24, 2020 57.86 58.70 57.39 57.62 2,114,808 -2.13(-3.56%)
Feb 21, 2020 60.61 60.85 59.60 59.75 1,467,365 -1.23(-2.02%)
Feb 20, 2020 61.56 61.90 60.28 60.98 1,191,863 -0.75(-1.22%)
Feb 19, 2020 61.54 62.08 61.21 61.73 1,370,191 +0.73(+1.20%)
Feb 18, 2020 61.65 61.74 60.81 61.00 1,375,955 -1.08(-1.75%)
Feb 14, 2020 63.10 63.16 61.74 62.08 1,330,078 -0.72(-1.15%)
Feb 13, 2020 62.78 63.19 62.17 62.81 1,267,964 -0.17(-0.26%)
Feb 12, 2020 62.92 63.62 62.33 62.97 1,716,958 +0.75(+1.21%)
Feb 11, 2020 61.90 62.74 61.71 62.22 1,030,453 +0.68(+1.11%)
Feb 10, 2020 60.55 61.58 60.41 61.54 979,480 +0.46(+0.75%)
Feb 07, 2020 62.14 62.32 61.02 61.08 1,477,398 -1.51(-2.42%)
Feb 06, 2020 62.94 63.07 62.40 62.59 1,336,940 -0.41(-0.65%)
Feb 05, 2020 62.33 63.19 61.92 63.00 1,917,553 +2.06(+3.38%)
Feb 04, 2020 60.66 61.17 60.17 60.94 2,467,934 +1.51(+2.55%)
Feb 03, 2020 59.15 59.72 58.88 59.43 1,752,413 +0.70(+1.20%)
Jan 31, 2020 60.12 60.25 58.48 58.72 2,196,901 -1.90(-3.13%)
Jan 30, 2020 59.22 60.71 59.01 60.62 2,813,048 +0.52(+0.86%)
Jan 29, 2020 62.61 62.86 60.09 60.10 3,875,074 -0.55(-0.90%)
Jan 28, 2020 59.23 61.11 59.23 60.65 3,756,733 +1.76(+2.99%)
Jan 27, 2020 59.66 59.78 58.88 58.89 2,008,615 -2.22(-3.63%)
Jan 24, 2020 62.51 62.68 60.65 61.11 1,877,281 -1.01(-1.62%)
Jan 23, 2020 61.29 62.13 60.77 62.11 2,233,989 +1.06(+1.74%)
Jan 22, 2020 60.87 61.83 60.57 61.05 2,003,468 +0.47(+0.77%)
Jan 21, 2020 59.49 60.98 59.38 60.58 2,872,119 +0.63(+1.06%)
Jan 17, 2020 60.77 60.93 59.62 59.95 2,543,856 -0.58(-0.95%)
Jan 16, 2020 59.84 60.54 59.84 60.52 1,596,086 +0.50(+0.83%)
Jan 15, 2020 60.68 60.68 59.83 60.02 1,351,412 -0.72(-1.18%)
Jan 14, 2020 60.40 61.39 59.97 60.74 2,173,970 +0.34(+0.57%)
Jan 13, 2020 60.18 60.68 59.97 60.40 1,685,504 +0.38(+0.63%)
Jan 10, 2020 60.81 60.94 59.84 60.02 1,764,155 -0.57(-0.94%)
Jan 09, 2020 60.76 60.86 60.01 60.59 1,622,714 +0.44(+0.73%)
Jan 08, 2020 60.36 60.55 59.89 60.15 1,269,454 -0.02(-0.03%)
Jan 07, 2020 59.54 60.33 59.03 60.17 2,398,316 +1.33(+2.27%)
Jan 06, 2020 59.29 59.36 58.74 58.84 2,275,434 -1.09(-1.82%)
Jan 03, 2020 59.90 60.65 59.83 59.93 2,069,340 -1.05(-1.73%)
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.