Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 47.74 48.60 45.73 45.87 982,993 -1.90(-3.97%)
Mar 30, 2020 45.82 48.15 45.11 47.76 645,915 +1.89(+4.11%)
Mar 27, 2020 47.61 48.26 45.37 45.88 666,488 -3.66(-7.39%)
Mar 26, 2020 50.18 50.56 47.75 49.54 768,626 -0.35(-0.69%)
Mar 25, 2020 48.26 52.59 46.65 49.88 897,788 +1.67(+3.47%)
Mar 24, 2020 46.46 49.05 45.59 48.21 904,528 +3.49(+7.80%)
Mar 23, 2020 46.50 47.45 42.91 44.72 937,416 -2.35(-4.98%)
Mar 20, 2020 53.79 54.43 45.48 47.07 1,132,302 -6.70(-12.46%)
Mar 19, 2020 59.73 62.15 52.86 53.77 1,333,330 -7.37(-12.05%)
Mar 18, 2020 61.45 65.66 58.89 61.14 1,307,254 -4.67(-7.09%)
Mar 17, 2020 62.10 66.60 61.89 65.80 1,471,520 +4.77(+7.81%)
Mar 16, 2020 57.38 63.46 57.38 61.03 1,376,453 -3.96(-6.09%)
Mar 13, 2020 58.26 65.14 57.65 64.99 1,518,747 +9.63(+17.40%)
Mar 12, 2020 55.46 58.55 54.59 55.35 1,473,501 -4.15(-6.98%)
Mar 11, 2020 61.16 61.32 58.42 59.51 1,533,227 -3.38(-5.38%)
Mar 10, 2020 60.58 63.35 59.34 62.89 1,713,828 +4.46(+7.63%)
Mar 09, 2020 58.73 60.07 57.31 58.44 1,428,732 -4.68(-7.42%)
Mar 06, 2020 59.44 63.44 59.27 63.12 1,350,305 +1.30(+2.10%)
Mar 05, 2020 63.87 63.87 61.03 61.82 784,698 -3.99(-6.06%)
Mar 04, 2020 64.43 65.82 63.56 65.81 687,196 +2.56(+4.05%)
Mar 03, 2020 65.98 67.50 62.42 63.25 549,570 -3.00(-4.53%)
Mar 02, 2020 66.05 66.33 63.19 66.25 1,010,974 +0.52(+0.79%)
Feb 28, 2020 63.75 65.78 63.59 65.73 1,126,410 -0.24(-0.37%)
Feb 27, 2020 66.52 69.07 65.16 65.97 789,658 -2.27(-3.32%)
Feb 26, 2020 71.40 71.62 68.20 68.24 671,262 -2.67(-3.77%)
Feb 25, 2020 75.61 76.03 70.67 70.92 669,058 -4.57(-6.05%)
Feb 24, 2020 76.74 77.47 75.23 75.49 706,391 -4.00(-5.03%)
Feb 21, 2020 79.45 79.85 78.99 79.49 429,537 -0.48(-0.60%)
Feb 20, 2020 79.59 81.09 79.59 79.96 313,765 -0.14(-0.17%)
Feb 19, 2020 79.26 80.57 79.26 80.10 346,337 +1.05(+1.32%)
Feb 18, 2020 79.82 80.30 78.79 79.05 334,308 -1.19(-1.48%)
Feb 14, 2020 80.61 80.75 79.49 80.24 358,371 -0.26(-0.32%)
Feb 13, 2020 80.30 80.95 79.83 80.50 424,805 -0.26(-0.32%)
Feb 12, 2020 80.77 81.14 80.14 80.76 419,151 +0.51(+0.64%)
Feb 11, 2020 79.82 80.93 79.57 80.25 422,116 +0.74(+0.94%)
Feb 10, 2020 79.94 80.27 78.97 79.50 465,953 -0.81(-1.01%)
Feb 07, 2020 80.84 81.41 80.29 80.32 307,192 -1.13(-1.38%)
Feb 06, 2020 84.52 84.56 81.39 81.44 600,719 -2.96(-3.51%)
Feb 05, 2020 82.31 84.74 82.24 84.40 449,179 +2.90(+3.56%)
Feb 04, 2020 81.39 82.16 80.84 81.50 513,720 +1.44(+1.79%)
Feb 03, 2020 79.56 81.36 79.45 80.07 818,828 +0.87(+1.10%)
Jan 31, 2020 84.38 86.32 78.86 79.19 1,068,760 -2.11(-2.60%)
Jan 30, 2020 80.32 81.53 79.93 81.30 675,969 +0.50(+0.62%)
Jan 29, 2020 81.69 81.92 80.73 80.80 594,983 -0.82(-1.01%)
Jan 28, 2020 81.31 82.33 80.85 81.62 476,881 +0.62(+0.77%)
Jan 27, 2020 80.87 81.85 80.45 81.00 373,095 -1.45(-1.75%)
Jan 24, 2020 83.63 83.94 81.64 82.45 613,344 -0.97(-1.16%)
Jan 23, 2020 83.27 83.71 82.25 83.42 565,782 -0.30(-0.36%)
Jan 22, 2020 84.41 84.95 83.40 83.72 859,658 -0.17(-0.21%)
Jan 21, 2020 85.17 85.48 83.59 83.89 554,935 -1.59(-1.86%)
Jan 17, 2020 86.18 86.42 85.15 85.48 307,423 -0.30(-0.35%)
Jan 16, 2020 86.60 86.99 85.61 85.79 590,893 -0.14(-0.16%)
Jan 15, 2020 85.73 87.29 85.50 85.93 686,265 +0.11(+0.13%)
Jan 14, 2020 85.69 87.42 84.80 85.81 803,389 +1.71(+2.03%)
Jan 13, 2020 84.76 84.76 83.69 84.11 397,201 -0.54(-0.63%)
Jan 10, 2020 85.27 85.36 84.02 84.65 310,311 -0.60(-0.70%)
Jan 09, 2020 84.34 85.46 83.49 85.24 535,227 +1.41(+1.68%)
Jan 08, 2020 83.54 84.26 83.41 83.83 371,136 +0.43(+0.52%)
Jan 07, 2020 83.53 84.09 83.15 83.40 294,267 -0.41(-0.49%)
Jan 06, 2020 83.69 83.94 83.04 83.81 289,661 -0.44(-0.52%)
Jan 03, 2020 83.53 84.40 83.06 84.25 220,660 -0.55(-0.64%)
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.