Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 59.70 61.40 59.00 61.39 240,328 +1.84(+3.09%)
Mar 30, 2020 58.86 60.78 58.53 59.55 147,284 +0.05(+0.08%)
Mar 27, 2020 63.08 63.23 59.18 59.50 205,000 -5.64(-8.66%)
Mar 26, 2020 59.99 65.15 59.99 65.14 303,567 +5.76(+9.70%)
Mar 25, 2020 58.22 61.20 57.50 59.38 357,517 +1.38(+2.38%)
Mar 24, 2020 55.94 61.99 55.94 58.00 219,764 +3.41(+6.25%)
Mar 23, 2020 60.90 62.13 53.94 54.59 310,757 -5.93(-9.80%)
Mar 20, 2020 64.71 64.71 59.70 60.52 222,700 -2.96(-4.66%)
Mar 19, 2020 66.97 67.10 63.00 63.48 276,053 -3.49(-5.21%)
Mar 18, 2020 60.05 69.29 59.80 66.97 422,195 +4.12(+6.56%)
Mar 17, 2020 63.40 65.66 59.09 62.85 469,822 +5.10(+8.83%)
Mar 16, 2020 62.80 63.73 57.12 57.75 336,814 -7.22(-11.11%)
Mar 13, 2020 67.28 70.95 61.89 64.97 273,900 +0.42(+0.65%)
Mar 12, 2020 64.84 66.47 61.72 64.55 275,341 -3.42(-5.03%)
Mar 11, 2020 68.50 70.15 67.71 67.97 281,443 -1.77(-2.54%)
Mar 10, 2020 68.60 69.86 66.62 69.74 200,041 +3.78(+5.73%)
Mar 09, 2020 68.74 68.74 64.15 65.96 216,980 -3.82(-5.47%)
Mar 06, 2020 73.91 73.91 69.07 69.78 155,800 -5.74(-7.60%)
Mar 05, 2020 74.96 75.88 73.82 75.52 126,437 -0.32(-0.42%)
Mar 04, 2020 76.94 76.94 75.27 75.84 76,151 -0.03(-0.04%)
Mar 03, 2020 75.92 77.20 74.12 75.87 98,815 -0.74(-0.97%)
Mar 02, 2020 74.73 78.30 74.70 76.61 116,345 +1.84(+2.46%)
Feb 28, 2020 72.41 75.27 72.41 74.77 270,700 -0.02(-0.03%)
Feb 27, 2020 74.00 76.18 72.56 74.79 109,374 +0.28(+0.38%)
Feb 26, 2020 74.49 75.81 72.68 74.51 148,001 +0.65(+0.88%)
Feb 25, 2020 75.21 76.65 73.24 73.86 290,721 -1.56(-2.07%)
Feb 24, 2020 73.99 76.31 73.12 75.42 114,016 -1.47(-1.91%)
Feb 21, 2020 78.13 78.13 76.39 76.89 92,500 -1.46(-1.86%)
Feb 20, 2020 78.74 79.06 76.24 78.35 77,680 -0.65(-0.82%)
Feb 19, 2020 79.14 80.91 78.06 79.00 102,154 +0.52(+0.66%)
Feb 18, 2020 80.33 81.27 78.48 78.48 93,188 -1.52(-1.90%)
Feb 14, 2020 79.99 81.81 78.78 80.00 69,400 +0.40(+0.50%)
Feb 13, 2020 79.03 80.79 78.00 79.60 103,578 -0.82(-1.02%)
Feb 12, 2020 80.82 81.72 80.24 80.42 97,420 +0.41(+0.51%)
Feb 11, 2020 80.44 82.68 79.48 80.01 92,857 +0.71(+0.90%)
Feb 10, 2020 78.62 79.40 77.44 79.30 109,807 +0.32(+0.41%)
Feb 07, 2020 81.81 81.85 78.15 78.98 74,600 -3.06(-3.73%)
Feb 06, 2020 81.90 83.93 81.46 82.04 94,291 +0.99(+1.22%)
Feb 05, 2020 85.20 86.74 80.52 81.05 161,174 -1.64(-1.98%)
Feb 04, 2020 79.77 84.35 78.82 82.69 327,579 +5.44(+7.04%)
Feb 03, 2020 73.22 77.42 73.14 77.25 231,268 +5.10(+7.07%)
Jan 31, 2020 75.26 75.26 72.15 72.15 217,800 -3.49(-4.61%)
Jan 30, 2020 75.81 76.33 74.40 75.64 114,197 -0.70(-0.92%)
Jan 29, 2020 78.48 78.48 76.08 76.34 102,272 -1.60(-2.05%)
Jan 28, 2020 78.93 78.97 77.49 77.94 72,921 +0.02(+0.03%)
Jan 27, 2020 78.38 79.67 77.78 77.92 95,844 -2.91(-3.60%)
Jan 24, 2020 83.79 84.33 80.61 80.83 112,400 -2.54(-3.05%)
Jan 23, 2020 86.37 86.91 83.17 83.37 84,212 -3.15(-3.64%)
Jan 22, 2020 87.10 89.06 86.47 86.52 113,410 +0.46(+0.53%)
Jan 21, 2020 89.97 89.97 86.01 86.06 205,762 -4.61(-5.08%)
Jan 17, 2020 91.56 91.56 90.18 90.67 99,000 -1.05(-1.14%)
Jan 16, 2020 90.41 91.75 89.68 91.72 104,009 +1.87(+2.08%)
Jan 15, 2020 90.58 91.62 89.14 89.85 102,991 -1.16(-1.27%)
Jan 14, 2020 90.82 91.83 90.14 91.01 103,412 +0.16(+0.18%)
Jan 13, 2020 91.40 92.61 90.32 90.85 178,734 +0.73(+0.81%)
Jan 10, 2020 89.90 90.60 89.00 90.12 83,200 +0.42(+0.47%)
Jan 09, 2020 89.32 90.78 88.46 89.70 151,123 +1.78(+2.02%)
Jan 08, 2020 88.59 88.94 87.14 87.92 170,373 -0.41(-0.46%)
Jan 07, 2020 89.44 90.12 88.31 88.33 111,649 -0.47(-0.53%)
Jan 06, 2020 90.41 90.41 87.02 88.80 164,383 -1.12(-1.25%)
Jan 03, 2020 85.47 90.82 85.47 89.92 277,700 +4.07(+4.74%)
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.