Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 38.27 38.34 35.70 36.21 4,847,906 -1.67(-4.40%)
Mar 30, 2020 38.44 38.58 36.09 37.88 3,912,681 -0.28(-0.75%)
Mar 27, 2020 38.24 40.02 37.18 38.16 4,341,339 -2.05(-5.09%)
Mar 26, 2020 39.58 40.64 38.22 40.21 5,206,596 +1.62(+4.20%)
Mar 25, 2020 34.62 39.76 33.65 38.59 6,353,336 +4.84(+14.35%)
Mar 24, 2020 30.76 33.93 29.56 33.75 6,066,705 +5.92(+21.29%)
Mar 23, 2020 30.10 31.06 26.74 27.82 7,687,468 -4.48(-13.88%)
Mar 20, 2020 30.58 33.26 28.69 32.31 8,823,402 +2.34(+7.81%)
Mar 19, 2020 28.43 33.65 27.38 29.96 8,872,566 +0.65(+2.23%)
Mar 18, 2020 30.50 30.69 24.10 29.31 9,080,957 -3.84(-11.58%)
Mar 17, 2020 35.25 35.70 30.11 33.15 8,492,188 -1.66(-4.77%)
Mar 16, 2020 37.07 37.92 34.58 34.81 9,502,911 -8.49(-19.61%)
Mar 13, 2020 46.77 46.96 39.98 43.30 7,254,553 -0.70(-1.59%)
Mar 12, 2020 47.40 47.42 41.46 44.00 7,969,714 -6.63(-13.09%)
Mar 11, 2020 54.09 54.82 50.60 50.63 5,004,664 -5.63(-10.01%)
Mar 10, 2020 54.76 56.43 52.21 56.26 5,164,764 +3.79(+7.23%)
Mar 09, 2020 55.16 55.40 52.47 52.47 5,795,322 -6.83(-11.51%)
Mar 06, 2020 59.21 60.47 57.83 59.29 4,447,989 -2.04(-3.32%)
Mar 05, 2020 61.79 62.95 61.11 61.33 3,244,037 -1.84(-2.91%)
Mar 04, 2020 61.87 63.63 61.02 63.17 5,923,924 +2.28(+3.74%)
Mar 03, 2020 59.85 62.74 59.18 60.90 6,219,352 +1.54(+2.59%)
Mar 02, 2020 57.61 59.43 56.72 59.36 4,981,948 +2.16(+3.78%)
Feb 28, 2020 58.39 58.56 55.95 57.20 5,256,888 -2.51(-4.21%)
Feb 27, 2020 60.60 62.06 59.43 59.71 3,518,801 -1.73(-2.82%)
Feb 26, 2020 62.06 63.41 61.29 61.45 3,515,884 -1.55(-2.45%)
Feb 25, 2020 65.73 65.75 62.74 62.99 3,131,123 -2.57(-3.92%)
Feb 24, 2020 66.18 66.73 65.48 65.56 2,135,416 -1.41(-2.11%)
Feb 21, 2020 67.24 67.67 66.85 66.97 1,574,545 -0.36(-0.53%)
Feb 20, 2020 66.94 67.52 66.24 67.33 1,439,231 +0.56(+0.84%)
Feb 19, 2020 67.00 67.26 66.53 66.77 1,493,711 +0.30(+0.46%)
Feb 18, 2020 66.79 67.48 66.22 66.47 2,469,095 -0.22(-0.33%)
Feb 14, 2020 66.28 66.87 65.62 66.69 1,563,046 +0.56(+0.85%)
Feb 13, 2020 66.64 66.79 66.03 66.13 2,828,250 -0.57(-0.85%)
Feb 12, 2020 67.23 67.30 66.26 66.70 3,214,488 -0.82(-1.21%)
Feb 11, 2020 66.90 67.52 66.73 67.51 2,768,088 +1.08(+1.63%)
Feb 10, 2020 65.51 66.55 65.49 66.43 2,445,679 +1.03(+1.58%)
Feb 07, 2020 64.75 65.84 64.71 65.40 2,283,122 +0.80(+1.23%)
Feb 06, 2020 64.57 65.12 64.21 64.60 2,667,921 +0.18(+0.28%)
Feb 05, 2020 62.15 64.51 62.03 64.42 3,152,475 +2.22(+3.57%)
Feb 04, 2020 63.39 63.51 62.16 62.20 2,712,050 -0.99(-1.56%)
Feb 03, 2020 63.05 63.69 62.70 63.19 2,221,319 +0.28(+0.45%)
Jan 31, 2020 63.76 64.13 62.80 62.91 3,014,063 -0.85(-1.34%)
Jan 30, 2020 64.22 64.59 63.33 63.76 2,996,278 -0.49(-0.77%)
Jan 29, 2020 64.41 64.74 63.34 64.25 2,866,080 +0.00(+0.00%)
Jan 28, 2020 64.40 65.02 63.89 64.25 4,894,701 +0.46(+0.73%)
Jan 27, 2020 62.73 64.21 62.57 63.79 4,083,016 +0.62(+0.98%)
Jan 24, 2020 63.69 64.50 63.10 63.17 5,525,149 -0.60(-0.94%)
Jan 23, 2020 62.27 64.34 62.12 63.77 5,466,002 +1.54(+2.48%)
Jan 22, 2020 61.74 62.71 61.44 62.23 3,313,421 +0.79(+1.28%)
Jan 21, 2020 59.75 61.50 59.75 61.44 3,877,409 +1.75(+2.93%)
Jan 17, 2020 60.35 60.59 59.59 59.69 3,815,760 -0.09(-0.16%)
Jan 16, 2020 59.56 59.92 58.82 59.79 2,718,266 +0.38(+0.64%)
Jan 15, 2020 58.43 59.68 58.31 59.41 3,677,981 +1.10(+1.88%)
Jan 14, 2020 57.01 58.34 57.01 58.31 3,324,695 +1.02(+1.78%)
Jan 13, 2020 56.42 57.34 56.42 57.29 4,307,847 +0.79(+1.39%)
Jan 10, 2020 54.58 56.60 54.41 56.50 5,505,759 +1.92(+3.52%)
Jan 09, 2020 54.99 55.94 54.08 54.58 5,696,571 +0.09(+0.17%)
Jan 08, 2020 55.52 57.00 54.46 54.49 9,762,536 +0.43(+0.79%)
Jan 07, 2020 54.96 55.19 53.74 54.06 5,395,357 -0.86(-1.57%)
Jan 06, 2020 53.63 55.23 53.50 54.92 7,084,932 +1.49(+2.80%)
Jan 03, 2020 52.64 53.69 52.51 53.43 2,773,119 +0.62(+1.18%)
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.