Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.13 37.40 35.03 35.60 692,327 -1.80(-4.81%)
Mar 30, 2020 37.48 38.35 36.11 37.40 668,173 -0.83(-2.17%)
Mar 27, 2020 37.15 38.75 36.83 38.23 687,300 -0.77(-1.97%)
Mar 26, 2020 35.89 39.21 35.81 39.00 901,282 +3.85(+10.95%)
Mar 25, 2020 33.43 36.41 32.36 35.15 954,494 +1.73(+5.18%)
Mar 24, 2020 32.87 33.56 31.38 33.42 787,247 +2.17(+6.94%)
Mar 23, 2020 30.95 31.82 29.88 31.25 1,186,595 -0.55(-1.73%)
Mar 20, 2020 31.96 32.56 29.36 31.80 1,117,600 +0.30(+0.95%)
Mar 19, 2020 27.76 32.89 26.75 31.50 815,126 +3.50(+12.50%)
Mar 18, 2020 29.75 30.00 27.12 28.00 2,018,074 -3.95(-12.36%)
Mar 17, 2020 34.70 35.60 29.91 31.95 1,132,585 -2.25(-6.58%)
Mar 16, 2020 37.50 39.51 34.15 34.20 645,371 -7.65(-18.28%)
Mar 13, 2020 46.00 46.13 40.11 41.85 1,001,400 -1.65(-3.79%)
Mar 12, 2020 44.86 45.92 42.94 43.50 1,051,046 -3.16(-6.77%)
Mar 11, 2020 46.24 47.13 45.20 46.66 973,220 -0.95(-2.00%)
Mar 10, 2020 47.35 48.00 44.00 47.61 931,309 +1.70(+3.70%)
Mar 09, 2020 51.20 51.20 45.82 45.91 861,074 -7.91(-14.70%)
Mar 06, 2020 53.46 54.04 52.11 53.82 717,600 -0.69(-1.27%)
Mar 05, 2020 55.32 55.32 54.16 54.51 647,993 -2.00(-3.54%)
Mar 04, 2020 58.01 58.03 55.54 56.51 742,235 -0.70(-1.22%)
Mar 03, 2020 58.21 59.11 56.67 57.21 688,216 -1.24(-2.12%)
Mar 02, 2020 57.07 58.59 56.35 58.45 786,346 +1.89(+3.34%)
Feb 28, 2020 53.22 56.66 52.87 56.56 1,175,200 +2.32(+4.28%)
Feb 27, 2020 56.10 56.57 54.24 54.24 748,861 -2.49(-4.39%)
Feb 26, 2020 57.82 58.29 56.29 56.73 472,728 -0.82(-1.42%)
Feb 25, 2020 60.05 60.06 56.99 57.55 900,548 -2.47(-4.12%)
Feb 24, 2020 61.41 62.08 59.71 60.02 820,382 -3.11(-4.93%)
Feb 21, 2020 63.79 63.98 62.76 63.13 284,400 -0.66(-1.03%)
Feb 20, 2020 63.28 64.20 63.28 63.79 304,756 +0.33(+0.52%)
Feb 19, 2020 62.72 63.79 62.64 63.46 616,688 +0.86(+1.37%)
Feb 18, 2020 62.90 63.52 62.49 62.60 288,928 -0.38(-0.60%)
Feb 14, 2020 63.22 63.37 62.70 62.98 495,900 -0.19(-0.30%)
Feb 13, 2020 62.72 63.29 62.53 63.17 356,993 +0.10(+0.16%)
Feb 12, 2020 62.91 64.40 62.91 63.07 552,943 +0.34(+0.54%)
Feb 11, 2020 62.03 63.60 61.75 62.73 694,496 +0.99(+1.60%)
Feb 10, 2020 61.16 62.36 60.88 61.74 640,004 +0.55(+0.90%)
Feb 07, 2020 61.92 61.99 60.35 61.19 575,700 -1.00(-1.61%)
Feb 06, 2020 62.07 62.71 61.60 62.19 893,267 -0.57(-0.91%)
Feb 05, 2020 63.37 64.10 62.50 62.76 1,113,893 -0.24(-0.38%)
Feb 04, 2020 66.91 66.91 62.46 63.00 1,810,576 -3.49(-5.25%)
Feb 03, 2020 67.70 68.21 66.23 66.49 965,552 -0.87(-1.29%)
Jan 31, 2020 68.33 68.80 66.92 67.36 518,700 -1.34(-1.95%)
Jan 30, 2020 68.91 69.00 68.02 68.70 344,112 -0.67(-0.97%)
Jan 29, 2020 69.22 69.43 68.86 69.37 433,627 +0.37(+0.54%)
Jan 28, 2020 68.74 69.06 68.13 69.00 312,008 +0.51(+0.74%)
Jan 27, 2020 68.22 68.86 67.98 68.49 367,276 -0.84(-1.21%)
Jan 24, 2020 70.30 70.46 68.98 69.33 334,900 -0.86(-1.23%)
Jan 23, 2020 70.46 70.63 69.47 70.19 503,616 -0.58(-0.82%)
Jan 22, 2020 71.43 71.77 70.65 70.77 390,570 -0.65(-0.91%)
Jan 21, 2020 71.13 71.72 70.88 71.42 271,649 +0.09(+0.13%)
Jan 17, 2020 71.70 71.83 70.98 71.33 279,200 -0.38(-0.53%)
Jan 16, 2020 70.78 73.36 70.78 71.71 681,364 +1.19(+1.69%)
Jan 15, 2020 69.41 70.80 69.41 70.52 351,877 +1.00(+1.44%)
Jan 14, 2020 69.06 69.98 69.06 69.52 175,133 +0.31(+0.45%)
Jan 13, 2020 68.98 69.32 68.80 69.21 179,117 +0.28(+0.41%)
Jan 10, 2020 68.54 69.27 68.19 68.93 210,200 +0.44(+0.64%)
Jan 09, 2020 68.69 68.85 67.96 68.49 421,563 -0.14(-0.20%)
Jan 08, 2020 68.45 68.74 67.94 68.63 206,080 +0.25(+0.37%)
Jan 07, 2020 68.39 68.99 68.24 68.38 277,316 -0.17(-0.25%)
Jan 06, 2020 69.12 69.16 68.25 68.55 416,051 -0.75(-1.08%)
Jan 03, 2020 69.08 69.68 68.88 69.30 390,100 -0.55(-0.79%)
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.