Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 47.02 48.35 45.13 46.24 1,608,512 -1.10(-2.32%)
Mar 30, 2020 49.55 50.47 46.79 47.34 650,946 -2.03(-4.11%)
Mar 27, 2020 48.12 51.05 47.38 49.37 2,011,900 -0.35(-0.70%)
Mar 26, 2020 47.10 51.07 46.59 49.72 1,282,191 +2.77(+5.90%)
Mar 25, 2020 46.61 48.57 44.65 46.95 949,593 +0.22(+0.47%)
Mar 24, 2020 43.00 46.96 42.28 46.73 1,226,303 +6.09(+14.99%)
Mar 23, 2020 38.31 41.36 36.43 40.64 635,490 +2.42(+6.33%)
Mar 20, 2020 41.40 42.73 38.04 38.22 1,228,300 -2.20(-5.44%)
Mar 19, 2020 36.18 42.38 35.03 40.42 1,457,449 +3.60(+9.78%)
Mar 18, 2020 34.13 37.80 33.49 36.82 1,537,713 +0.73(+2.02%)
Mar 17, 2020 38.11 38.46 35.51 36.09 1,288,854 -1.64(-4.35%)
Mar 16, 2020 38.65 40.93 37.68 37.73 1,348,251 -6.51(-14.72%)
Mar 13, 2020 41.46 44.28 39.81 44.24 1,594,500 +5.41(+13.93%)
Mar 12, 2020 42.05 42.35 36.04 38.83 1,857,493 -6.22(-13.81%)
Mar 11, 2020 47.81 48.54 44.83 45.05 1,003,508 -3.91(-7.99%)
Mar 10, 2020 50.90 51.20 47.06 48.96 1,080,169 -0.77(-1.55%)
Mar 09, 2020 50.68 51.51 49.20 49.73 886,021 -4.01(-7.46%)
Mar 06, 2020 53.90 54.68 52.42 53.74 1,573,700 -1.11(-2.02%)
Mar 05, 2020 54.22 55.47 54.06 54.85 596,108 -0.44(-0.80%)
Mar 04, 2020 54.36 55.43 53.43 55.29 571,782 +1.55(+2.88%)
Mar 03, 2020 54.91 55.32 52.39 53.74 973,889 -1.18(-2.15%)
Mar 02, 2020 56.44 56.44 53.33 54.92 1,135,407 -1.34(-2.38%)
Feb 28, 2020 52.85 56.26 52.84 56.26 1,051,700 +1.36(+2.48%)
Feb 27, 2020 52.78 56.43 52.40 54.90 1,694,949 +1.08(+2.01%)
Feb 26, 2020 56.96 57.94 53.25 53.82 1,568,987 -3.02(-5.31%)
Feb 25, 2020 59.16 59.18 56.50 56.84 976,379 -1.74(-2.97%)
Feb 24, 2020 57.25 58.79 56.62 58.58 1,374,612 -0.90(-1.51%)
Feb 21, 2020 60.25 60.48 58.88 59.48 728,200 -1.36(-2.24%)
Feb 20, 2020 60.75 61.23 59.18 60.84 748,553 +0.16(+0.26%)
Feb 19, 2020 61.00 61.19 60.66 60.68 822,528 -0.04(-0.07%)
Feb 18, 2020 60.90 61.46 60.23 60.72 1,977,462 -0.25(-0.41%)
Feb 14, 2020 62.00 62.28 60.60 60.97 1,290,100 -1.08(-1.74%)
Feb 13, 2020 59.46 62.33 59.44 62.05 1,367,571 +1.99(+3.31%)
Feb 12, 2020 60.26 60.48 58.80 60.06 1,303,009 -0.14(-0.23%)
Feb 11, 2020 61.58 61.66 59.83 60.20 1,835,094 -0.87(-1.42%)
Feb 10, 2020 61.53 61.96 60.91 61.07 2,021,021 -0.99(-1.60%)
Feb 07, 2020 64.31 64.31 61.89 62.06 1,710,300 -2.29(-3.56%)
Feb 06, 2020 63.00 65.41 63.00 64.35 1,786,456 +1.42(+2.26%)
Feb 05, 2020 62.23 69.44 61.03 62.93 4,198,819 -7.84(-11.08%)
Feb 04, 2020 68.78 71.86 68.00 70.77 1,909,455 +2.90(+4.27%)
Feb 03, 2020 67.27 68.62 66.85 67.87 1,054,831 +1.86(+2.82%)
Jan 31, 2020 67.91 68.19 65.57 66.01 628,000 -2.24(-3.28%)
Jan 30, 2020 67.98 69.10 67.38 68.25 598,005 +0.03(+0.04%)
Jan 29, 2020 68.18 68.91 67.70 68.22 679,136 +0.52(+0.77%)
Jan 28, 2020 67.97 68.35 67.40 67.70 345,499 -0.01(-0.01%)
Jan 27, 2020 67.07 68.23 66.12 67.71 572,016 -0.78(-1.14%)
Jan 24, 2020 70.38 70.72 68.15 68.49 278,300 -1.49(-2.13%)
Jan 23, 2020 70.59 70.92 69.45 69.98 483,209 -0.69(-0.98%)
Jan 22, 2020 71.01 71.56 70.35 70.67 728,067 +0.23(+0.33%)
Jan 21, 2020 71.54 72.10 70.05 70.44 917,934 -0.03(-0.04%)
Jan 17, 2020 72.86 72.86 70.20 70.47 620,300 -1.97(-2.72%)
Jan 16, 2020 73.26 74.06 72.15 72.44 623,184 -0.15(-0.21%)
Jan 15, 2020 70.86 73.70 70.86 72.59 834,655 +1.92(+2.72%)
Jan 14, 2020 70.05 70.76 69.14 70.67 840,349 +1.34(+1.93%)
Jan 13, 2020 68.85 72.21 68.70 69.33 1,374,963 +2.03(+3.02%)
Jan 10, 2020 68.20 68.44 66.68 67.30 783,400 -2.15(-3.10%)
Jan 09, 2020 69.76 69.86 68.68 69.45 318,490 +0.31(+0.45%)
Jan 08, 2020 68.25 69.30 67.94 69.14 473,206 +1.06(+1.56%)
Jan 07, 2020 68.20 68.49 67.46 68.08 546,132 -0.02(-0.03%)
Jan 06, 2020 67.12 68.37 66.62 68.10 630,465 +0.41(+0.61%)
Jan 03, 2020 67.04 68.03 66.66 67.69 348,000 -0.37(-0.54%)
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.