Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 75.00 77.90 72.10 77.00 567 +0.40(+0.52%)
Mar 30, 2020 77.90 78.00 71.92 76.60 895 +5.10(+7.13%)
Mar 27, 2020 75.40 78.00 71.50 71.50 1,500 -3.70(-4.92%)
Mar 26, 2020 74.00 77.30 73.00 75.20 2,297 +3.70(+5.17%)
Mar 25, 2020 76.60 77.40 70.00 71.50 1,254 +1.00(+1.42%)
Mar 24, 2020 75.00 82.89 70.50 70.50 5,210 -2.00(-2.76%)
Mar 23, 2020 64.00 75.00 64.00 72.50 3,419 +10.50(+16.94%)
Mar 20, 2020 61.00 64.10 61.00 62.00 1,620 +2.00(+3.33%)
Mar 19, 2020 58.40 68.50 55.30 60.00 2,893 +4.70(+8.50%)
Mar 18, 2020 57.30 60.95 54.00 55.30 2,816 -4.80(-7.99%)
Mar 17, 2020 53.70 61.30 53.70 60.10 2,648 +6.50(+12.13%)
Mar 16, 2020 53.60 59.30 53.60 53.60 4,566 -8.65(-13.90%)
Mar 13, 2020 57.70 65.00 57.70 62.25 1,760 +7.25(+13.18%)
Mar 12, 2020 63.10 63.10 52.00 55.00 7,548 -10.35(-15.84%)
Mar 11, 2020 71.30 71.91 65.20 65.35 4,525 -8.65(-11.69%)
Mar 10, 2020 71.20 74.00 71.20 74.00 1,015 +2.70(+3.79%)
Mar 09, 2020 80.50 80.50 67.26 71.30 5,466 -11.10(-13.47%)
Mar 06, 2020 82.83 84.69 81.20 82.40 1,760 +0.40(+0.49%)
Mar 05, 2020 78.60 86.40 78.60 82.00 1,561 -1.90(-2.26%)
Mar 04, 2020 87.60 87.70 81.30 83.90 720 -1.20(-1.41%)
Mar 03, 2020 90.90 90.90 80.80 85.10 2,365 +0.10(+0.12%)
Mar 02, 2020 82.00 86.00 80.10 85.00 3,235 +3.20(+3.91%)
Feb 28, 2020 83.10 85.09 74.40 81.80 5,730 -2.20(-2.62%)
Feb 27, 2020 82.10 85.00 80.20 84.00 2,660 -1.00(-1.18%)
Feb 26, 2020 87.90 88.00 84.00 85.00 2,282 -0.50(-0.59%)
Feb 25, 2020 88.00 91.50 85.50 85.50 3,324 -2.20(-2.51%)
Feb 24, 2020 91.50 92.97 86.00 87.70 2,124 -3.80(-4.15%)
Feb 21, 2020 90.10 91.50 88.50 91.50 450 +2.50(+2.81%)
Feb 20, 2020 90.50 91.10 88.00 89.00 859 -2.50(-2.73%)
Feb 19, 2020 90.00 92.38 86.10 91.50 3,645 +2.60(+2.92%)
Feb 18, 2020 89.60 89.80 87.80 88.90 1,133 +1.10(+1.25%)
Feb 14, 2020 90.00 90.80 86.40 87.80 3,670 +2.30(+2.69%)
Feb 13, 2020 91.30 92.00 85.50 85.50 5,334 -6.30(-6.86%)
Feb 12, 2020 99.10 99.10 91.80 91.80 1,187 -3.40(-3.57%)
Feb 11, 2020 100.30 101.90 94.10 95.20 1,915 -5.10(-5.08%)
Feb 10, 2020 104.00 105.00 99.10 100.30 3,776 +0.30(+0.30%)
Feb 07, 2020 97.20 103.27 94.90 100.00 2,950 +2.80(+2.88%)
Feb 06, 2020 107.50 108.90 88.20 97.20 9,439 -7.30(-6.99%)
Feb 05, 2020 104.40 109.50 98.59 104.50 6,851 +3.70(+3.67%)
Feb 04, 2020 96.80 101.82 96.80 100.80 3,238 +4.10(+4.24%)
Feb 03, 2020 113.00 113.00 84.50 96.70 17,631 -12.70(-11.61%)
Jan 31, 2020 115.50 115.90 107.12 109.40 3,560 -6.50(-5.61%)
Jan 30, 2020 128.00 129.00 113.51 115.90 6,615 -0.60(-0.52%)
Jan 29, 2020 120.00 122.50 112.50 116.50 7,589 +4.00(+3.56%)
Jan 28, 2020 119.40 119.50 111.00 112.50 4,812 -2.60(-2.26%)
Jan 27, 2020 108.50 120.00 107.50 115.10 5,573 +7.60(+7.07%)
Jan 24, 2020 119.50 119.50 107.50 107.50 5,020 -6.29(-5.53%)
Jan 23, 2020 107.50 113.90 107.50 113.79 3,399 +6.29(+5.85%)
Jan 22, 2020 107.50 110.96 107.50 107.50 5,215 +3.30(+3.17%)
Jan 21, 2020 103.00 109.50 101.70 104.20 6,870 +1.70(+1.66%)
Jan 17, 2020 106.90 108.70 95.00 102.50 4,550 +5.80(+6.00%)
Jan 16, 2020 105.90 106.37 96.70 96.70 4,365 -6.70(-6.48%)
Jan 15, 2020 113.50 114.40 95.00 103.40 14,715 -6.85(-6.21%)
Jan 14, 2020 116.20 135.00 109.01 110.25 21,919 -1.05(-0.94%)
Jan 13, 2020 97.40 115.00 97.40 111.30 12,482 +14.10(+14.51%)
Jan 10, 2020 97.00 97.70 94.63 97.20 1,280 +1.40(+1.46%)
Jan 09, 2020 96.00 98.70 94.00 95.80 3,021 +1.40(+1.48%)
Jan 08, 2020 95.00 95.00 90.20 94.40 1,672 -0.65(-0.68%)
Jan 07, 2020 89.10 95.13 89.10 95.05 3,047 +4.65(+5.14%)
Jan 06, 2020 98.90 98.90 85.50 90.40 4,645 -5.38(-5.62%)
Jan 03, 2020 98.00 99.90 95.01 95.78 3,740 -5.17(-5.12%)
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.