Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 41.09 41.13 39.52 39.81 1,838,996 -1.27(-3.09%)
Mar 30, 2020 39.05 41.48 38.54 41.08 1,775,647 +1.74(+4.42%)
Mar 27, 2020 39.32 40.06 38.06 39.34 2,522,800 -1.49(-3.65%)
Mar 26, 2020 38.75 41.11 37.66 40.83 2,090,300 +2.26(+5.86%)
Mar 25, 2020 38.85 40.00 37.66 38.57 1,481,117 -0.30(-0.77%)
Mar 24, 2020 36.87 38.93 36.09 38.87 1,878,344 +4.37(+12.67%)
Mar 23, 2020 35.73 36.00 32.77 34.50 2,025,152 -1.57(-4.35%)
Mar 20, 2020 37.70 39.72 35.64 36.07 2,585,800 -1.45(-3.86%)
Mar 19, 2020 35.53 38.20 34.33 37.52 3,145,266 +1.52(+4.22%)
Mar 18, 2020 36.43 39.79 35.29 36.00 2,609,829 -3.23(-8.23%)
Mar 17, 2020 35.18 39.53 35.18 39.23 2,686,310 +4.17(+11.89%)
Mar 16, 2020 32.19 37.51 30.58 35.06 2,979,868 -1.96(-5.29%)
Mar 13, 2020 36.82 37.02 34.13 37.02 2,466,800 +2.29(+6.59%)
Mar 12, 2020 35.40 37.21 34.10 34.73 3,259,056 -4.10(-10.56%)
Mar 11, 2020 39.42 40.05 38.40 38.83 2,457,753 -1.69(-4.17%)
Mar 10, 2020 40.00 40.61 38.44 40.52 2,499,092 +1.80(+4.65%)
Mar 09, 2020 39.29 40.00 37.90 38.72 2,561,348 -2.37(-5.77%)
Mar 06, 2020 41.59 42.43 40.42 41.09 3,514,600 -1.79(-4.17%)
Mar 05, 2020 42.04 44.42 41.09 42.88 5,827,554 +1.26(+3.03%)
Mar 04, 2020 40.65 41.85 39.73 41.62 3,719,521 +1.60(+4.00%)
Mar 03, 2020 40.00 40.92 39.00 40.02 2,422,296 +0.36(+0.91%)
Mar 02, 2020 38.86 39.72 37.89 39.66 1,456,903 +1.21(+3.15%)
Feb 28, 2020 37.91 39.06 37.54 38.45 2,630,100 -0.52(-1.33%)
Feb 27, 2020 39.42 40.52 38.49 38.97 1,909,410 -1.42(-3.52%)
Feb 26, 2020 41.00 41.59 40.16 40.39 1,442,159 -0.54(-1.32%)
Feb 25, 2020 42.86 43.03 40.56 40.93 1,967,566 -1.70(-3.99%)
Feb 24, 2020 41.86 43.03 41.53 42.63 1,761,379 -1.26(-2.87%)
Feb 21, 2020 44.37 44.44 43.45 43.89 2,082,100 -0.58(-1.30%)
Feb 20, 2020 43.65 44.61 43.33 44.47 2,319,995 +0.63(+1.44%)
Feb 19, 2020 43.22 44.47 43.17 43.84 1,979,319 +0.77(+1.79%)
Feb 18, 2020 42.83 43.74 42.83 43.07 1,334,241 -0.12(-0.28%)
Feb 14, 2020 43.26 43.34 42.99 43.19 1,096,500 -0.12(-0.28%)
Feb 13, 2020 42.89 43.33 42.48 43.31 1,330,405 +0.11(+0.25%)
Feb 12, 2020 43.35 43.60 42.72 43.20 1,123,962 +0.12(+0.28%)
Feb 11, 2020 43.33 44.06 42.81 43.08 2,077,055 +0.60(+1.41%)
Feb 10, 2020 42.39 42.55 41.81 42.48 2,071,272 -0.16(-0.38%)
Feb 07, 2020 43.22 43.31 42.51 42.64 1,836,200 -0.84(-1.93%)
Feb 06, 2020 42.86 43.63 42.66 43.48 1,525,001 +0.81(+1.90%)
Feb 05, 2020 43.34 43.44 42.52 42.67 1,000,679 -0.20(-0.47%)
Feb 04, 2020 42.63 43.15 42.59 42.87 1,907,439 +1.04(+2.49%)
Feb 03, 2020 40.87 42.02 40.72 41.83 2,272,922 +1.16(+2.85%)
Jan 31, 2020 41.96 42.10 40.57 40.67 2,024,000 -1.52(-3.60%)
Jan 30, 2020 41.73 42.24 41.48 42.19 1,815,858 +0.03(+0.07%)
Jan 29, 2020 43.06 43.46 42.03 42.16 2,398,983 -0.77(-1.79%)
Jan 28, 2020 42.27 43.21 42.25 42.93 1,853,375 +0.96(+2.29%)
Jan 27, 2020 42.37 42.66 41.95 41.97 2,405,519 -1.30(-3.00%)
Jan 24, 2020 42.96 43.86 42.72 43.27 2,274,500 +0.77(+1.81%)
Jan 23, 2020 42.44 42.77 42.25 42.50 1,390,547 +0.06(+0.14%)
Jan 22, 2020 42.43 42.73 42.21 42.44 1,633,724 +0.27(+0.64%)
Jan 21, 2020 42.00 42.33 41.80 42.17 1,482,344 -0.06(-0.14%)
Jan 17, 2020 42.97 43.03 42.13 42.23 1,388,100 -0.62(-1.45%)
Jan 16, 2020 42.72 42.94 42.50 42.85 1,092,337 +0.49(+1.16%)
Jan 15, 2020 41.82 42.65 41.82 42.36 1,611,703 +0.30(+0.71%)
Jan 14, 2020 42.20 42.38 41.84 42.06 1,276,754 -0.33(-0.78%)
Jan 13, 2020 41.98 42.53 41.80 42.39 1,570,130 +0.75(+1.80%)
Jan 10, 2020 42.25 42.30 41.47 41.64 1,690,400 -0.46(-1.09%)
Jan 09, 2020 42.31 42.53 41.93 42.10 1,905,280 -0.18(-0.43%)
Jan 08, 2020 42.65 43.29 42.25 42.28 2,471,560 +0.73(+1.76%)
Jan 07, 2020 41.73 41.95 41.54 41.55 1,163,025 -0.34(-0.81%)
Jan 06, 2020 41.57 42.16 41.50 41.89 1,202,422 +0.02(+0.05%)
Jan 03, 2020 42.33 42.70 41.84 41.87 1,354,600 -0.99(-2.31%)
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.