Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 36.26 36.52 34.21 34.76 708,976 -1.76(-4.81%)
Mar 30, 2020 36.60 37.45 35.26 36.52 684,241 -0.81(-2.17%)
Mar 27, 2020 36.28 37.84 35.97 37.33 703,828 -0.75(-1.97%)
Mar 26, 2020 35.05 38.29 34.97 38.08 922,956 +3.76(+10.95%)
Mar 25, 2020 32.64 35.55 31.60 34.32 977,448 +1.69(+5.18%)
Mar 24, 2020 32.10 32.77 30.64 32.64 806,179 +2.12(+6.94%)
Mar 23, 2020 30.22 31.07 29.18 30.52 1,215,131 -0.54(-1.73%)
Mar 20, 2020 31.21 31.80 28.67 31.05 1,144,477 +0.29(+0.95%)
Mar 19, 2020 27.11 32.12 26.12 30.76 834,728 +3.42(+12.50%)
Mar 18, 2020 29.05 29.30 26.48 27.34 2,066,606 -3.86(-12.36%)
Mar 17, 2020 33.89 34.76 29.21 31.20 1,159,822 -2.20(-6.58%)
Mar 16, 2020 36.62 38.58 33.35 33.40 660,891 -7.47(-18.28%)
Mar 13, 2020 44.92 45.05 39.17 40.87 1,025,482 -1.61(-3.79%)
Mar 12, 2020 43.81 44.84 41.93 42.48 1,076,322 -3.09(-6.77%)
Mar 11, 2020 45.15 46.02 44.14 45.56 996,624 -0.93(-2.00%)
Mar 10, 2020 46.24 46.87 42.97 46.49 953,705 +1.66(+3.70%)
Mar 09, 2020 50.00 50.00 44.74 44.83 881,781 -7.72(-14.70%)
Mar 06, 2020 52.20 52.77 50.89 52.56 734,857 -0.67(-1.27%)
Mar 05, 2020 54.02 54.02 52.89 53.23 663,576 -1.95(-3.54%)
Mar 04, 2020 56.65 56.67 54.24 55.18 760,084 -0.68(-1.22%)
Mar 03, 2020 56.84 57.72 55.34 55.87 704,766 -1.21(-2.12%)
Mar 02, 2020 55.73 57.21 55.03 57.08 805,256 +1.85(+3.34%)
Feb 28, 2020 51.97 55.33 51.63 55.23 1,203,462 +2.27(+4.28%)
Feb 27, 2020 54.78 55.24 52.97 52.97 766,870 -2.43(-4.39%)
Feb 26, 2020 56.46 56.92 54.97 55.40 484,096 -0.80(-1.42%)
Feb 25, 2020 58.64 58.65 55.65 56.20 922,205 -2.41(-4.12%)
Feb 24, 2020 59.97 60.62 58.31 58.61 840,111 -2.74(-4.47%)
Feb 21, 2020 62.00 62.18 60.99 61.35 292,630 -0.64(-1.03%)
Feb 20, 2020 61.50 62.39 61.50 62.00 313,575 +0.32(+0.52%)
Feb 19, 2020 60.96 62.00 60.88 61.68 634,534 +0.84(+1.37%)
Feb 18, 2020 61.13 61.73 60.73 60.84 297,289 -0.37(-0.60%)
Feb 14, 2020 61.44 61.59 60.94 61.21 510,250 -0.18(-0.30%)
Feb 13, 2020 60.96 61.51 60.77 61.39 367,323 +0.10(+0.16%)
Feb 12, 2020 61.14 62.59 61.14 61.30 568,944 +0.33(+0.54%)
Feb 11, 2020 60.29 61.81 60.01 60.97 714,593 +0.96(+1.60%)
Feb 10, 2020 59.44 60.61 59.17 60.00 658,524 +0.53(+0.90%)
Feb 07, 2020 60.18 60.25 58.65 59.47 592,359 -0.97(-1.61%)
Feb 06, 2020 60.32 60.95 59.87 60.44 919,116 -0.55(-0.91%)
Feb 05, 2020 61.59 62.30 60.74 60.99 1,146,127 -0.23(-0.38%)
Feb 04, 2020 65.03 65.03 60.70 61.23 1,862,971 -3.39(-5.25%)
Feb 03, 2020 65.80 66.29 64.37 64.62 993,493 -0.85(-1.29%)
Jan 31, 2020 66.41 66.86 65.04 65.47 533,710 -1.30(-1.95%)
Jan 30, 2020 66.97 67.06 66.11 66.77 354,070 -0.65(-0.97%)
Jan 29, 2020 67.27 67.48 66.92 67.42 446,175 +0.36(+0.54%)
Jan 28, 2020 66.81 67.12 66.21 67.06 321,037 +0.50(+0.74%)
Jan 27, 2020 66.30 66.92 66.07 66.56 377,904 -0.82(-1.21%)
Jan 24, 2020 68.32 68.48 67.04 67.38 344,591 -0.84(-1.23%)
Jan 23, 2020 68.48 68.64 67.51 68.22 518,189 -0.56(-0.82%)
Jan 22, 2020 69.42 69.75 68.66 68.78 401,872 -0.63(-0.91%)
Jan 21, 2020 69.13 69.70 68.89 69.41 279,510 +0.09(+0.13%)
Jan 17, 2020 69.68 69.81 68.98 69.32 287,279 -0.37(-0.53%)
Jan 16, 2020 68.79 71.30 68.79 69.69 701,081 +1.16(+1.69%)
Jan 15, 2020 67.46 68.81 67.46 68.54 362,059 +0.97(+1.44%)
Jan 14, 2020 67.12 68.01 67.12 67.56 180,201 +0.30(+0.45%)
Jan 13, 2020 67.04 67.37 66.86 67.26 184,300 +0.27(+0.41%)
Jan 10, 2020 66.61 67.32 66.27 66.99 216,282 +0.43(+0.64%)
Jan 09, 2020 66.76 66.91 66.05 66.56 433,762 -0.14(-0.20%)
Jan 08, 2020 66.52 66.81 66.03 66.70 212,043 +0.24(+0.37%)
Jan 07, 2020 66.47 67.05 66.32 66.46 285,341 -0.17(-0.25%)
Jan 06, 2020 67.18 67.21 66.33 66.62 428,090 -0.73(-1.08%)
Jan 03, 2020 67.14 67.72 66.95 67.35 401,388 -0.53(-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.