Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 56.44 58.44 56.23 57.84 10,416,829 +0.98(+1.73%)
Mar 30, 2020 56.73 58.10 55.92 56.85 9,575,900 +1.47(+2.65%)
Mar 27, 2020 54.99 57.01 54.22 55.38 8,755,717 -0.74(-1.32%)
Mar 26, 2020 51.59 56.18 51.59 56.12 10,278,206 +4.72(+9.17%)
Mar 25, 2020 53.49 54.17 51.07 51.41 11,512,471 -1.52(-2.87%)
Mar 24, 2020 56.73 59.56 52.33 52.92 15,306,203 -1.98(-3.61%)
Mar 23, 2020 51.35 56.07 50.88 54.91 20,158,644 +4.30(+8.49%)
Mar 20, 2020 53.72 54.06 49.96 50.61 13,283,420 -2.02(-3.84%)
Mar 19, 2020 54.08 56.55 52.23 52.63 10,439,569 -1.42(-2.63%)
Mar 18, 2020 51.53 56.61 50.61 54.05 14,963,127 -0.55(-1.01%)
Mar 17, 2020 52.18 55.42 49.11 54.61 11,106,115 +3.31(+6.44%)
Mar 16, 2020 51.64 55.49 51.03 51.30 10,753,976 -6.11(-10.64%)
Mar 13, 2020 55.42 57.42 51.63 57.41 10,225,665 +5.14(+9.84%)
Mar 12, 2020 53.58 55.90 51.37 52.26 11,973,391 -5.43(-9.41%)
Mar 11, 2020 57.13 58.79 56.79 57.69 10,830,257 -1.34(-2.27%)
Mar 10, 2020 57.81 59.43 56.33 59.03 15,815,350 +3.27(+5.86%)
Mar 09, 2020 55.03 57.49 53.87 55.76 13,544,046 -2.55(-4.37%)
Mar 06, 2020 58.00 59.19 56.74 58.31 10,022,240 -1.51(-2.52%)
Mar 05, 2020 59.10 60.58 58.67 59.82 7,176,607 -1.00(-1.65%)
Mar 04, 2020 58.34 60.86 57.94 60.82 7,514,208 +3.69(+6.47%)
Mar 03, 2020 58.89 60.11 56.53 57.13 10,103,520 -1.79(-3.04%)
Mar 02, 2020 56.69 58.97 56.31 58.91 9,749,813 +2.39(+4.23%)
Feb 28, 2020 54.73 56.57 54.38 56.52 10,753,460 -0.19(-0.34%)
Feb 27, 2020 56.20 58.62 55.93 56.72 9,268,646 -1.01(-1.75%)
Feb 26, 2020 58.09 58.83 57.33 57.73 8,507,976 -0.14(-0.24%)
Feb 25, 2020 60.09 60.30 57.67 57.86 10,745,471 -2.72(-4.49%)
Feb 24, 2020 59.52 61.45 59.32 60.59 6,274,336 -1.04(-1.68%)
Feb 21, 2020 62.06 62.16 61.33 61.62 3,575,676 -0.61(-0.98%)
Feb 20, 2020 62.25 62.75 61.19 62.23 4,339,710 -0.36(-0.57%)
Feb 19, 2020 62.23 62.65 62.03 62.59 5,004,299 +0.61(+0.99%)
Feb 18, 2020 61.61 62.35 61.51 61.98 5,469,100 +0.21(+0.35%)
Feb 14, 2020 60.96 61.78 60.59 61.76 4,363,255 +0.90(+1.49%)
Feb 13, 2020 60.53 61.20 60.29 60.86 3,745,941 -0.20(-0.33%)
Feb 12, 2020 59.80 61.37 59.74 61.06 5,391,580 +1.57(+2.63%)
Feb 11, 2020 60.22 60.22 58.90 59.50 5,502,410 -0.43(-0.71%)
Feb 10, 2020 59.72 60.23 59.09 59.93 5,429,446 +0.10(+0.16%)
Feb 07, 2020 59.63 61.10 58.71 59.83 13,303,989 +1.23(+2.11%)
Feb 06, 2020 57.55 58.96 57.37 58.59 9,854,007 +1.37(+2.40%)
Feb 05, 2020 58.48 58.48 56.82 57.22 6,154,517 -0.35(-0.61%)
Feb 04, 2020 57.23 57.74 55.78 57.57 6,842,037 +0.97(+1.72%)
Feb 03, 2020 57.02 57.27 56.48 56.60 4,962,453 -0.26(-0.46%)
Jan 31, 2020 58.54 58.63 56.73 56.86 8,416,847 -2.34(-3.96%)
Jan 30, 2020 58.26 59.22 58.26 59.21 5,436,132 +0.48(+0.81%)
Jan 29, 2020 58.82 58.90 58.24 58.73 4,461,305 +0.36(+0.62%)
Jan 28, 2020 57.16 58.70 56.99 58.37 5,803,939 +1.66(+2.93%)
Jan 27, 2020 56.58 57.07 56.18 56.71 6,602,552 -1.05(-1.82%)
Jan 24, 2020 58.55 58.68 57.32 57.76 7,907,358 -0.71(-1.21%)
Jan 23, 2020 58.65 58.88 58.40 58.47 5,447,833 -0.18(-0.31%)
Jan 22, 2020 59.95 60.19 58.57 58.65 6,283,191 -1.07(-1.79%)
Jan 21, 2020 59.31 59.94 59.13 59.72 7,110,756 +0.18(+0.29%)
Jan 17, 2020 58.93 59.59 58.77 59.55 9,001,720 +0.79(+1.34%)
Jan 16, 2020 58.34 58.78 58.07 58.76 7,389,382 +0.77(+1.32%)
Jan 15, 2020 58.39 58.78 57.64 57.99 5,865,437 -0.40(-0.68%)
Jan 14, 2020 57.93 58.90 57.28 58.39 7,518,409 +0.79(+1.37%)
Jan 13, 2020 57.49 57.93 57.19 57.60 4,658,414 +0.28(+0.49%)
Jan 10, 2020 58.11 58.11 57.11 57.32 4,550,842 -0.38(-0.66%)
Jan 09, 2020 58.57 58.76 57.23 57.70 7,987,473 -0.53(-0.90%)
Jan 08, 2020 58.34 59.20 58.20 58.22 5,164,289 -0.44(-0.75%)
Jan 07, 2020 58.04 58.74 57.57 58.66 5,060,272 +0.57(+0.99%)
Jan 06, 2020 56.85 58.21 56.82 58.09 5,050,450 +1.04(+1.82%)
Jan 03, 2020 56.43 57.30 56.06 57.05 4,593,831 +0.02(+0.03%)
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.