Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.52 26.83 25.39 25.88 40,896,168 -1.10(-4.08%)
Mar 30, 2020 27.38 27.49 26.05 26.98 45,711,128 -0.32(-1.19%)
Mar 27, 2020 27.07 28.22 26.22 27.31 43,183,520 -0.56(-2.01%)
Mar 26, 2020 26.36 28.31 26.22 27.87 50,473,608 +1.74(+6.66%)
Mar 25, 2020 26.15 27.32 25.04 26.13 59,139,260 +0.05(+0.17%)
Mar 24, 2020 24.31 26.31 23.74 26.08 53,902,240 +3.31(+14.53%)
Mar 23, 2020 23.68 24.23 22.64 22.77 52,175,476 -1.13(-4.72%)
Mar 20, 2020 25.86 25.93 23.61 23.90 81,964,832 -1.61(-6.33%)
Mar 19, 2020 24.94 26.25 23.71 25.51 58,902,308 +0.15(+0.60%)
Mar 18, 2020 24.98 26.05 24.26 25.36 57,520,384 -1.36(-5.10%)
Mar 17, 2020 24.92 27.61 23.35 26.72 64,420,040 +2.82(+11.81%)
Mar 16, 2020 23.75 26.36 23.72 23.90 63,717,868 -3.96(-14.21%)
Mar 13, 2020 27.19 28.64 25.04 27.86 86,899,312 +3.55(+14.62%)
Mar 12, 2020 26.88 27.83 24.30 24.30 75,717,016 -4.85(-16.64%)
Mar 11, 2020 30.71 30.90 28.87 29.16 49,649,676 -2.48(-7.84%)
Mar 10, 2020 31.23 31.64 29.11 31.64 44,424,708 +2.18(+7.41%)
Mar 09, 2020 30.41 31.09 29.06 29.45 59,063,108 -3.99(-11.94%)
Mar 06, 2020 33.37 33.98 32.76 33.45 62,948,040 -1.63(-4.65%)
Mar 05, 2020 36.07 36.08 34.78 35.08 49,923,376 -2.25(-6.04%)
Mar 04, 2020 36.98 37.36 36.04 37.33 37,566,072 +0.78(+2.15%)
Mar 03, 2020 37.93 38.69 36.10 36.55 49,990,800 -1.56(-4.09%)
Mar 02, 2020 36.96 38.13 35.58 38.11 49,037,772 +1.27(+3.45%)
Feb 28, 2020 37.25 37.76 35.85 36.84 79,518,944 -1.46(-3.81%)
Feb 27, 2020 39.07 39.96 38.26 38.30 45,656,212 -1.51(-3.78%)
Feb 26, 2020 41.01 41.17 39.80 39.81 30,353,348 -0.88(-2.17%)
Feb 25, 2020 41.74 42.09 40.54 40.69 34,493,932 -1.15(-2.74%)
Feb 24, 2020 42.01 42.34 41.72 41.83 25,573,656 -1.18(-2.75%)
Feb 21, 2020 42.82 43.15 42.47 43.02 24,095,316 +0.32(+0.76%)
Feb 20, 2020 42.38 42.75 42.10 42.69 17,698,730 +0.23(+0.53%)
Feb 19, 2020 42.61 42.70 42.37 42.47 17,294,886 +0.09(+0.21%)
Feb 18, 2020 43.26 43.39 41.96 42.38 24,867,356 -1.11(-2.55%)
Feb 14, 2020 43.41 43.57 43.06 43.48 17,217,054 +0.09(+0.21%)
Feb 13, 2020 42.94 43.44 42.88 43.39 13,865,524 +0.30(+0.69%)
Feb 12, 2020 43.48 43.73 43.07 43.10 18,469,262 -0.18(-0.42%)
Feb 11, 2020 43.36 43.59 43.23 43.28 15,173,848 +0.20(+0.46%)
Feb 10, 2020 42.99 43.16 42.76 43.08 20,095,636 -0.06(-0.15%)
Feb 07, 2020 43.04 43.29 42.81 43.14 14,609,263 -0.13(-0.29%)
Feb 06, 2020 43.68 43.74 43.15 43.27 20,246,794 +0.16(+0.38%)
Feb 05, 2020 42.74 43.19 42.63 43.11 22,571,248 +0.94(+2.22%)
Feb 04, 2020 42.56 42.69 42.16 42.17 16,777,594 +0.12(+0.30%)
Feb 03, 2020 42.15 42.58 41.96 42.04 17,338,890 +0.16(+0.38%)
Jan 31, 2020 42.31 42.34 41.71 41.88 25,866,836 -0.87(-2.02%)
Jan 30, 2020 42.09 42.78 41.97 42.75 16,539,927 +0.57(+1.35%)
Jan 29, 2020 42.31 42.74 42.17 42.18 18,117,944 -0.09(-0.21%)
Jan 28, 2020 42.39 42.64 42.19 42.27 18,683,548 +0.24(+0.57%)
Jan 27, 2020 41.84 42.31 41.71 42.03 20,344,460 -0.42(-0.99%)
Jan 24, 2020 43.00 43.02 42.10 42.45 23,803,802 -0.58(-1.35%)
Jan 23, 2020 43.18 43.23 42.81 43.03 19,383,146 -0.30(-0.70%)
Jan 22, 2020 43.75 43.80 43.09 43.33 22,824,434 -0.34(-0.78%)
Jan 21, 2020 43.80 44.51 43.54 43.67 34,580,872 -0.21(-0.49%)
Jan 17, 2020 44.05 44.10 43.30 43.88 33,251,084 -0.06(-0.14%)
Jan 16, 2020 43.24 44.01 42.69 43.94 41,484,120 +0.83(+1.92%)
Jan 15, 2020 43.57 43.58 42.81 43.11 52,808,180 -0.87(-1.99%)
Jan 14, 2020 44.82 45.27 43.94 43.99 63,509,604 -2.51(-5.39%)
Jan 13, 2020 46.84 46.84 46.25 46.50 28,239,686 -0.35(-0.74%)
Jan 10, 2020 47.10 47.20 46.83 46.84 15,441,942 -0.21(-0.44%)
Jan 09, 2020 47.47 47.47 46.83 47.05 23,330,616 -0.08(-0.17%)
Jan 08, 2020 47.15 47.59 47.10 47.13 18,587,920 +0.14(+0.30%)
Jan 07, 2020 47.34 47.34 46.82 46.99 14,882,038 -0.39(-0.83%)
Jan 06, 2020 47.06 47.47 47.04 47.38 14,793,990 -0.29(-0.60%)
Jan 03, 2020 47.39 47.84 47.20 47.67 17,494,106 -0.29(-0.61%)
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.