Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 52.76 53.18 49.58 49.85 2,434,377 -3.68(-6.87%)
Mar 30, 2020 53.20 53.97 51.96 53.53 2,026,888 +1.44(+2.76%)
Mar 27, 2020 50.59 54.23 50.48 52.09 2,053,501 -0.58(-1.10%)
Mar 26, 2020 47.20 54.00 47.01 52.67 2,456,789 +5.67(+12.06%)
Mar 25, 2020 45.51 49.31 44.76 47.00 2,154,590 +1.08(+2.35%)
Mar 24, 2020 42.53 46.55 41.96 45.92 2,260,367 +5.24(+12.89%)
Mar 23, 2020 42.73 43.16 38.04 40.68 3,222,392 -2.05(-4.79%)
Mar 20, 2020 49.62 50.45 42.38 42.73 3,234,518 -7.17(-14.37%)
Mar 19, 2020 51.07 51.62 46.82 49.90 2,420,449 -2.36(-4.52%)
Mar 18, 2020 48.70 53.87 48.30 52.26 4,745,745 +0.14(+0.26%)
Mar 17, 2020 45.74 52.37 43.51 52.12 4,021,141 +7.21(+16.05%)
Mar 16, 2020 47.31 51.80 44.22 44.92 4,381,786 -8.59(-16.06%)
Mar 13, 2020 53.27 54.11 49.18 53.51 2,491,455 +2.83(+5.59%)
Mar 12, 2020 52.71 53.33 49.69 50.68 4,160,461 -5.79(-10.25%)
Mar 11, 2020 58.87 59.18 55.46 56.46 2,712,439 -3.99(-6.61%)
Mar 10, 2020 59.24 60.58 57.72 60.46 3,833,554 +2.02(+3.46%)
Mar 09, 2020 59.99 61.33 57.55 58.44 3,013,013 -4.81(-7.60%)
Mar 06, 2020 62.53 63.45 61.20 63.25 4,026,059 -1.15(-1.78%)
Mar 05, 2020 64.70 65.42 63.91 64.39 2,350,400 -1.32(-2.01%)
Mar 04, 2020 62.56 65.78 62.56 65.71 2,795,587 +3.80(+6.14%)
Mar 03, 2020 62.63 63.95 61.67 61.91 2,897,564 -0.49(-0.78%)
Mar 02, 2020 60.07 62.81 59.21 62.39 5,364,180 +3.63(+6.18%)
Feb 28, 2020 59.22 59.22 56.81 58.76 3,738,702 -1.48(-2.46%)
Feb 27, 2020 62.33 62.67 60.19 60.25 2,506,771 -2.32(-3.71%)
Feb 26, 2020 63.05 63.71 62.56 62.57 1,569,757 -0.47(-0.74%)
Feb 25, 2020 64.81 64.86 62.97 63.03 1,907,067 -1.70(-2.63%)
Feb 24, 2020 65.51 65.86 64.71 64.73 2,314,115 -0.83(-1.26%)
Feb 21, 2020 66.25 66.57 65.54 65.56 2,551,632 -0.58(-0.88%)
Feb 20, 2020 66.33 66.67 65.56 66.14 3,605,355 -0.31(-0.47%)
Feb 19, 2020 66.32 66.59 66.14 66.46 4,303,790 +0.03(+0.04%)
Feb 18, 2020 65.29 68.85 65.11 66.43 6,497,501 +1.38(+2.13%)
Feb 14, 2020 64.58 65.17 64.31 65.05 1,932,074 +0.71(+1.10%)
Feb 13, 2020 63.74 64.45 63.56 64.34 2,326,023 +0.73(+1.15%)
Feb 12, 2020 63.30 63.82 63.20 63.61 2,212,064 -0.09(-0.14%)
Feb 11, 2020 63.66 63.93 63.37 63.70 2,094,875 +0.04(+0.07%)
Feb 10, 2020 63.93 63.95 63.50 63.65 1,366,809 -0.07(-0.11%)
Feb 07, 2020 64.35 64.53 63.71 63.73 1,400,706 -0.40(-0.63%)
Feb 06, 2020 63.87 64.46 63.79 64.13 2,863,031 +0.27(+0.42%)
Feb 05, 2020 63.73 64.04 63.60 63.86 2,929,354 +0.02(+0.03%)
Feb 04, 2020 64.38 64.43 63.75 63.84 3,868,416 -0.73(-1.13%)
Feb 03, 2020 64.97 64.98 64.50 64.57 1,542,345 -0.31(-0.49%)
Jan 31, 2020 65.11 65.26 64.40 64.89 4,239,932 -0.27(-0.41%)
Jan 30, 2020 64.95 65.30 64.66 65.16 1,480,107 +0.24(+0.37%)
Jan 29, 2020 64.90 65.13 64.63 64.91 2,359,548 +0.01(+0.01%)
Jan 28, 2020 64.59 65.10 64.53 64.90 3,193,495 +0.39(+0.60%)
Jan 27, 2020 64.09 64.72 64.06 64.52 3,918,624 +0.34(+0.53%)
Jan 24, 2020 63.11 64.27 63.01 64.18 2,789,958 +1.05(+1.67%)
Jan 23, 2020 62.18 63.29 62.02 63.12 5,327,330 +0.98(+1.58%)
Jan 22, 2020 61.88 62.60 61.74 62.14 5,264,209 +0.40(+0.64%)
Jan 21, 2020 63.14 63.49 61.58 61.75 8,720,050 +1.20(+1.99%)
Jan 17, 2020 60.42 60.74 60.16 60.54 3,576,222 +0.16(+0.27%)
Jan 16, 2020 59.96 60.51 59.84 60.38 3,723,450 +0.49(+0.83%)
Jan 15, 2020 59.20 59.91 58.93 59.89 1,879,721 +0.93(+1.57%)
Jan 14, 2020 58.66 59.05 58.38 58.96 3,454,223 +0.31(+0.52%)
Jan 13, 2020 58.15 58.79 58.11 58.65 2,555,145 +0.65(+1.12%)
Jan 10, 2020 57.83 58.37 57.75 58.01 3,704,783 +0.39(+0.67%)
Jan 09, 2020 57.01 57.64 57.01 57.62 2,224,357 +0.54(+0.95%)
Jan 08, 2020 57.08 57.38 56.81 57.08 2,242,565 +0.11(+0.19%)
Jan 07, 2020 56.69 57.18 56.59 56.97 2,124,773 +0.04(+0.06%)
Jan 06, 2020 57.21 57.25 56.67 56.94 1,024,571 -0.16(-0.28%)
Jan 03, 2020 56.94 57.35 56.92 57.10 1,063,847 +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.