Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 51.82 52.90 50.33 51.04 521,014 -1.52(-2.90%)
Mar 30, 2020 53.00 53.87 51.21 52.56 550,187 +0.47(+0.90%)
Mar 27, 2020 50.78 54.66 50.52 52.09 595,544 -0.33(-0.63%)
Mar 26, 2020 48.66 53.17 48.63 52.42 574,523 +4.05(+8.38%)
Mar 25, 2020 47.71 50.13 44.54 48.36 576,685 +0.41(+0.86%)
Mar 24, 2020 45.53 48.13 43.17 47.95 612,270 +4.01(+9.13%)
Mar 23, 2020 45.53 46.29 42.06 43.94 612,950 -2.08(-4.51%)
Mar 20, 2020 53.66 54.20 44.72 46.02 1,046,750 -7.52(-14.05%)
Mar 19, 2020 51.36 54.46 48.56 53.53 524,560 +1.88(+3.65%)
Mar 18, 2020 52.97 56.40 50.09 51.65 621,296 -4.84(-8.58%)
Mar 17, 2020 47.55 56.59 46.54 56.50 875,969 +10.00(+21.51%)
Mar 16, 2020 50.58 51.53 45.75 46.49 622,331 -8.18(-14.97%)
Mar 13, 2020 54.96 55.51 50.89 54.68 521,472 +2.02(+3.83%)
Mar 12, 2020 54.39 54.67 50.67 52.66 625,495 -5.84(-9.98%)
Mar 11, 2020 61.88 61.88 57.70 58.50 454,586 -4.98(-7.84%)
Mar 10, 2020 62.79 63.82 60.47 63.48 721,143 +1.47(+2.37%)
Mar 09, 2020 60.98 62.89 59.74 62.00 759,994 -2.09(-3.27%)
Mar 06, 2020 61.70 64.49 60.52 64.10 447,520 +0.76(+1.20%)
Mar 05, 2020 63.60 64.21 62.32 63.34 304,967 -1.46(-2.26%)
Mar 04, 2020 62.65 65.09 62.42 64.81 287,726 +2.83(+4.56%)
Mar 03, 2020 62.57 64.40 61.76 61.98 523,220 -0.59(-0.94%)
Mar 02, 2020 58.34 62.64 58.20 62.57 593,282 +4.54(+7.83%)
Feb 28, 2020 60.52 60.73 57.19 58.03 780,901 -3.56(-5.78%)
Feb 27, 2020 63.83 64.12 61.52 61.58 473,268 -2.57(-4.00%)
Feb 26, 2020 65.34 65.77 64.12 64.15 327,813 -0.93(-1.43%)
Feb 25, 2020 66.57 66.57 64.88 65.08 373,505 -1.51(-2.27%)
Feb 24, 2020 66.56 66.90 66.09 66.60 330,463 -0.53(-0.79%)
Feb 21, 2020 67.19 68.06 67.11 67.13 307,224 +0.13(+0.20%)
Feb 20, 2020 67.24 67.64 66.52 66.99 371,874 -0.47(-0.70%)
Feb 19, 2020 68.20 68.61 67.42 67.46 253,393 -0.97(-1.41%)
Feb 18, 2020 68.56 69.15 68.42 68.43 310,934 +0.14(+0.21%)
Feb 14, 2020 68.19 68.56 67.93 68.29 328,982 -0.04(-0.06%)
Feb 13, 2020 68.46 68.93 66.02 68.33 587,799 -0.03(-0.04%)
Feb 12, 2020 68.55 68.55 67.83 68.36 448,602 -0.23(-0.34%)
Feb 11, 2020 68.72 68.92 68.40 68.59 194,481 +0.03(+0.04%)
Feb 10, 2020 68.63 68.63 68.24 68.57 118,897 +0.08(+0.12%)
Feb 07, 2020 69.20 69.23 68.37 68.48 214,318 -0.63(-0.91%)
Feb 06, 2020 69.84 69.87 69.09 69.11 186,966 -0.69(-0.99%)
Feb 05, 2020 69.52 69.93 69.35 69.80 203,132 +0.27(+0.38%)
Feb 04, 2020 70.15 70.15 69.29 69.53 284,556 -0.63(-0.89%)
Feb 03, 2020 69.83 70.26 69.73 70.16 299,983 +0.48(+0.68%)
Jan 31, 2020 70.06 70.26 69.44 69.68 327,049 -0.53(-0.76%)
Jan 30, 2020 69.28 70.27 69.28 70.22 230,060 +0.73(+1.06%)
Jan 29, 2020 69.30 69.58 68.72 69.48 254,973 +0.03(+0.04%)
Jan 28, 2020 69.48 69.94 69.38 69.46 247,545 -0.02(-0.02%)
Jan 27, 2020 69.86 70.44 69.26 69.48 370,867 -0.60(-0.86%)
Jan 24, 2020 70.20 70.71 69.83 70.08 187,963 -0.13(-0.19%)
Jan 23, 2020 69.49 70.38 69.49 70.21 227,781 +0.52(+0.74%)
Jan 22, 2020 69.94 70.09 69.48 69.69 205,142 -0.01(-0.01%)
Jan 21, 2020 69.88 69.98 69.36 69.70 183,627 -0.06(-0.08%)
Jan 17, 2020 69.79 70.02 69.26 69.76 246,784 +0.03(+0.05%)
Jan 16, 2020 69.20 69.76 69.20 69.73 197,735 +0.78(+1.13%)
Jan 15, 2020 68.01 69.09 68.01 68.95 315,428 +1.14(+1.69%)
Jan 14, 2020 68.01 68.16 67.36 67.81 207,466 -0.17(-0.25%)
Jan 13, 2020 67.31 68.11 67.31 67.97 259,914 +0.48(+0.72%)
Jan 10, 2020 67.74 67.94 67.27 67.49 201,500 -0.08(-0.12%)
Jan 09, 2020 66.90 67.57 66.90 67.57 214,096 +0.60(+0.90%)
Jan 08, 2020 67.20 67.35 66.50 66.97 550,674 +0.58(+0.88%)
Jan 07, 2020 66.90 67.01 66.28 66.39 238,183 -0.73(-1.08%)
Jan 06, 2020 67.18 67.56 67.01 67.11 241,771 -0.23(-0.35%)
Jan 03, 2020 67.12 67.64 67.12 67.35 245,706 +0.13(+0.20%)
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.