Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 50.21 50.61 47.19 47.45 2,557,738 -3.50(-6.87%)
Mar 30, 2020 50.64 51.37 49.46 50.95 2,129,600 +1.37(+2.76%)
Mar 27, 2020 48.15 51.61 48.04 49.58 2,157,561 -0.55(-1.10%)
Mar 26, 2020 44.92 51.40 44.74 50.13 2,581,286 +5.40(+12.06%)
Mar 25, 2020 43.32 46.93 42.60 44.73 2,263,773 +1.03(+2.35%)
Mar 24, 2020 40.47 44.30 39.94 43.71 2,374,910 +4.99(+12.89%)
Mar 23, 2020 40.66 41.08 36.21 38.72 3,385,686 -1.95(-4.79%)
Mar 20, 2020 47.22 48.02 40.34 40.66 3,398,426 -6.83(-14.37%)
Mar 19, 2020 48.60 49.13 44.56 47.49 2,543,104 -2.25(-4.52%)
Mar 18, 2020 46.35 51.27 45.97 49.74 4,986,233 +0.13(+0.26%)
Mar 17, 2020 43.53 49.84 41.41 49.61 4,224,911 +6.86(+16.05%)
Mar 16, 2020 45.03 49.30 42.09 42.75 4,603,831 -8.18(-16.06%)
Mar 13, 2020 50.70 51.50 46.81 50.93 2,617,708 +2.70(+5.59%)
Mar 12, 2020 50.17 50.76 47.29 48.23 4,371,291 -5.51(-10.25%)
Mar 11, 2020 56.03 56.33 52.78 53.74 2,849,891 -3.80(-6.61%)
Mar 10, 2020 56.39 57.66 54.94 57.54 4,027,818 +1.92(+3.46%)
Mar 09, 2020 57.09 58.38 54.77 55.62 3,165,696 -4.58(-7.60%)
Mar 06, 2020 59.51 60.39 58.25 60.20 4,230,078 -1.09(-1.78%)
Mar 05, 2020 61.58 62.26 60.82 61.29 2,469,505 -1.26(-2.01%)
Mar 04, 2020 59.54 62.61 59.54 62.54 2,937,251 +3.62(+6.14%)
Mar 03, 2020 59.61 60.86 58.69 58.92 3,044,396 -0.46(-0.78%)
Mar 02, 2020 57.17 59.78 56.36 59.39 5,636,006 +3.46(+6.18%)
Feb 28, 2020 56.36 56.36 54.07 55.93 3,928,158 -1.41(-2.46%)
Feb 27, 2020 59.33 59.65 57.29 57.34 2,633,800 -2.21(-3.71%)
Feb 26, 2020 60.01 60.63 59.54 59.55 1,649,304 -0.45(-0.74%)
Feb 25, 2020 61.69 61.73 59.93 59.99 2,003,706 -1.62(-2.63%)
Feb 24, 2020 62.35 62.68 61.59 61.61 2,431,381 -0.79(-1.26%)
Feb 21, 2020 63.06 63.36 62.38 62.40 2,680,935 -0.56(-0.88%)
Feb 20, 2020 63.13 63.45 62.40 62.95 3,788,054 -0.30(-0.47%)
Feb 19, 2020 63.12 63.38 62.95 63.25 4,521,882 +0.03(+0.04%)
Feb 18, 2020 62.14 65.53 61.97 63.23 6,826,758 +1.32(+2.13%)
Feb 14, 2020 61.47 62.03 61.21 61.91 2,029,981 +0.68(+1.10%)
Feb 13, 2020 60.67 61.35 60.50 61.23 2,443,893 +0.69(+1.15%)
Feb 12, 2020 60.25 60.74 60.16 60.54 2,324,159 -0.09(-0.14%)
Feb 11, 2020 60.59 60.85 60.32 60.63 2,201,032 +0.04(+0.07%)
Feb 10, 2020 60.85 60.87 60.44 60.58 1,436,071 -0.07(-0.11%)
Feb 07, 2020 61.24 61.42 60.63 60.65 1,471,686 -0.39(-0.63%)
Feb 06, 2020 60.79 61.35 60.71 61.04 3,008,113 +0.26(+0.42%)
Feb 05, 2020 60.65 60.95 60.53 60.78 3,077,797 +0.02(+0.03%)
Feb 04, 2020 61.28 61.32 60.68 60.76 4,064,445 -0.69(-1.13%)
Feb 03, 2020 61.83 61.84 61.39 61.46 1,620,502 -0.30(-0.48%)
Jan 31, 2020 61.97 62.12 61.29 61.76 4,454,787 -0.26(-0.41%)
Jan 30, 2020 61.82 62.15 61.54 62.01 1,555,110 +0.23(+0.37%)
Jan 29, 2020 61.77 61.99 61.52 61.78 2,479,117 +0.01(+0.01%)
Jan 28, 2020 61.47 61.96 61.41 61.77 3,355,323 +0.37(+0.60%)
Jan 27, 2020 61.00 61.60 60.97 61.41 4,117,198 +0.33(+0.53%)
Jan 24, 2020 60.06 61.17 59.98 61.08 2,931,337 +1.00(+1.67%)
Jan 23, 2020 59.18 60.24 59.03 60.08 5,597,289 +0.93(+1.58%)
Jan 22, 2020 58.90 59.58 58.76 59.15 5,530,969 +0.38(+0.64%)
Jan 21, 2020 60.10 60.43 58.61 58.77 9,161,933 +1.15(+1.99%)
Jan 17, 2020 57.50 57.81 57.25 57.62 3,757,445 +0.15(+0.27%)
Jan 16, 2020 57.07 57.59 56.95 57.47 3,912,134 +0.47(+0.83%)
Jan 15, 2020 56.35 57.02 56.09 57.00 1,974,975 +0.88(+1.57%)
Jan 14, 2020 55.83 56.20 55.57 56.12 3,629,264 +0.29(+0.52%)
Jan 13, 2020 55.35 55.95 55.30 55.83 2,684,626 +0.62(+1.12%)
Jan 10, 2020 55.04 55.55 54.97 55.21 3,892,520 +0.37(+0.67%)
Jan 09, 2020 54.26 54.86 54.26 54.84 2,337,075 +0.51(+0.95%)
Jan 08, 2020 54.33 54.61 54.07 54.33 2,356,205 +0.10(+0.19%)
Jan 07, 2020 53.96 54.42 53.86 54.22 2,232,445 +0.03(+0.06%)
Jan 06, 2020 54.45 54.49 53.93 54.19 1,076,490 -0.15(-0.28%)
Jan 03, 2020 54.19 54.58 54.17 54.34 1,117,757 +0.05(+0.09%)
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.