Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.02 25.84 23.83 24.01 3,074,363 -1.38(-5.45%)
Mar 30, 2020 26.62 26.80 24.87 25.39 2,558,369 -1.51(-5.60%)
Mar 27, 2020 26.62 27.67 25.68 26.89 2,529,278 -0.92(-3.30%)
Mar 26, 2020 27.39 28.51 26.59 27.81 3,163,181 +0.75(+2.78%)
Mar 25, 2020 25.36 28.10 23.83 27.06 3,935,434 +2.10(+8.43%)
Mar 24, 2020 24.38 25.88 23.78 24.95 3,379,884 +2.59(+11.56%)
Mar 23, 2020 23.32 23.99 22.13 22.37 2,692,284 -1.30(-5.50%)
Mar 20, 2020 23.94 24.57 22.23 23.67 4,811,544 -0.02(-0.07%)
Mar 19, 2020 21.87 24.55 19.87 23.69 5,083,981 +1.25(+5.58%)
Mar 18, 2020 25.73 26.53 21.49 22.43 5,389,378 -5.71(-20.29%)
Mar 17, 2020 26.32 28.41 24.55 28.15 5,496,995 +2.41(+9.38%)
Mar 16, 2020 25.79 27.74 25.04 25.73 5,136,420 -5.91(-18.67%)
Mar 13, 2020 31.35 31.66 27.84 31.64 6,167,484 +3.04(+10.64%)
Mar 12, 2020 28.23 33.14 27.02 28.60 6,916,564 -1.96(-6.43%)
Mar 11, 2020 31.22 31.80 30.13 30.56 4,736,596 -1.78(-5.49%)
Mar 10, 2020 30.82 32.34 29.17 32.33 5,840,159 +3.42(+11.81%)
Mar 09, 2020 32.99 33.02 28.20 28.92 6,611,102 -7.09(-19.68%)
Mar 06, 2020 35.81 37.58 35.36 36.01 6,086,253 -1.53(-4.09%)
Mar 05, 2020 38.67 39.02 37.03 37.54 4,584,411 -2.95(-7.28%)
Mar 04, 2020 41.36 41.38 39.18 40.49 3,534,760 -0.49(-1.20%)
Mar 03, 2020 43.86 44.28 40.53 40.98 5,430,584 -3.23(-7.31%)
Mar 02, 2020 42.27 44.21 41.55 44.21 4,050,631 +1.91(+4.52%)
Feb 28, 2020 41.38 42.67 40.89 42.30 4,177,470 -0.46(-1.07%)
Feb 27, 2020 43.53 44.74 42.55 42.76 2,958,266 -2.03(-4.54%)
Feb 26, 2020 46.00 46.19 44.63 44.79 2,313,962 -0.84(-1.85%)
Feb 25, 2020 48.11 48.11 45.40 45.63 3,460,545 -2.40(-5.00%)
Feb 24, 2020 48.85 48.88 47.67 48.04 2,143,517 -2.17(-4.32%)
Feb 21, 2020 50.58 50.58 49.64 50.21 2,636,430 -0.76(-1.50%)
Feb 20, 2020 50.46 51.42 50.41 50.97 1,741,232 +0.37(+0.73%)
Feb 19, 2020 50.13 50.77 49.85 50.60 1,709,380 +0.81(+1.63%)
Feb 18, 2020 50.02 50.44 49.19 49.79 1,959,866 -0.64(-1.27%)
Feb 14, 2020 50.53 50.71 50.13 50.43 1,746,503 -0.17(-0.33%)
Feb 13, 2020 50.17 50.68 49.98 50.60 1,689,700 +0.21(+0.41%)
Feb 12, 2020 50.45 50.97 50.17 50.39 1,766,547 +0.39(+0.77%)
Feb 11, 2020 49.47 50.73 49.46 50.00 1,727,832 +0.72(+1.47%)
Feb 10, 2020 49.54 49.81 49.06 49.28 1,880,360 -0.59(-1.18%)
Feb 07, 2020 50.29 50.49 49.59 49.87 2,176,595 -0.97(-1.91%)
Feb 06, 2020 52.26 52.40 50.80 50.84 1,889,243 -0.94(-1.82%)
Feb 05, 2020 51.43 52.46 51.35 51.78 2,687,840 +1.24(+2.45%)
Feb 04, 2020 50.89 51.82 50.47 50.54 2,688,283 +0.72(+1.45%)
Feb 03, 2020 49.48 50.45 49.48 49.82 2,337,117 +0.67(+1.37%)
Jan 31, 2020 49.58 49.86 48.98 49.15 2,752,167 -1.06(-2.11%)
Jan 30, 2020 49.29 50.25 49.28 50.21 3,430,026 +0.40(+0.81%)
Jan 29, 2020 50.91 51.19 49.80 49.80 2,225,858 -0.94(-1.85%)
Jan 28, 2020 50.91 51.35 50.54 50.74 2,114,102 +0.35(+0.69%)
Jan 27, 2020 50.94 51.80 50.38 50.40 3,068,002 -1.62(-3.11%)
Jan 24, 2020 52.97 52.97 51.40 52.01 1,831,625 -1.01(-1.91%)
Jan 23, 2020 53.32 53.32 52.12 53.03 2,500,151 -0.33(-0.62%)
Jan 22, 2020 53.59 54.16 53.22 53.36 2,085,045 +0.07(+0.14%)
Jan 21, 2020 53.15 53.74 52.49 53.28 3,302,679 -1.94(-3.51%)
Jan 17, 2020 55.20 55.52 54.73 55.22 2,670,653 +0.39(+0.70%)
Jan 16, 2020 54.26 55.08 54.19 54.83 2,316,213 +1.01(+1.88%)
Jan 15, 2020 54.72 54.76 53.64 53.82 2,293,291 -1.58(-2.86%)
Jan 14, 2020 55.28 55.63 55.12 55.40 1,290,879 +0.16(+0.29%)
Jan 13, 2020 55.16 55.32 54.62 55.24 1,538,190 +0.27(+0.48%)
Jan 10, 2020 56.14 56.14 54.91 54.98 1,986,189 -1.13(-2.02%)
Jan 09, 2020 56.33 56.47 55.77 56.11 1,807,304 +0.12(+0.22%)
Jan 08, 2020 55.79 56.43 55.61 55.99 1,368,085 +0.41(+0.74%)
Jan 07, 2020 55.72 55.89 55.06 55.58 1,646,011 -0.37(-0.66%)
Jan 06, 2020 55.80 56.23 55.43 55.95 1,352,575 -0.83(-1.46%)
Jan 03, 2020 56.76 56.92 55.92 56.78 1,422,938 -0.88(-1.52%)
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.