Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 53.72 54.21 48.88 49.19 3,577,906 -5.16(-9.49%)
Mar 30, 2020 52.60 54.95 51.90 54.35 3,110,777 +1.78(+3.39%)
Mar 27, 2020 52.64 54.08 51.87 52.57 2,823,856 -3.77(-6.68%)
Mar 26, 2020 52.84 56.80 52.43 56.33 3,549,156 +3.53(+6.68%)
Mar 25, 2020 48.36 54.93 47.32 52.80 4,077,418 +5.11(+10.72%)
Mar 24, 2020 44.54 48.18 43.83 47.69 3,327,104 +5.86(+14.00%)
Mar 23, 2020 46.09 47.25 41.00 41.83 4,998,511 -6.18(-12.86%)
Mar 20, 2020 52.36 52.92 46.93 48.01 4,905,113 -3.91(-7.53%)
Mar 19, 2020 49.84 53.25 48.26 51.92 5,832,639 -0.20(-0.38%)
Mar 18, 2020 50.69 52.37 47.53 52.12 4,412,613 -3.07(-5.57%)
Mar 17, 2020 51.48 57.03 49.53 55.20 5,076,849 +4.51(+8.90%)
Mar 16, 2020 48.91 52.83 46.62 50.69 4,796,600 -3.47(-6.42%)
Mar 13, 2020 52.85 54.24 49.98 54.16 3,447,727 +3.81(+7.57%)
Mar 12, 2020 53.67 54.60 48.38 50.35 4,538,896 -6.70(-11.75%)
Mar 11, 2020 57.54 58.84 56.56 57.05 4,999,665 -2.22(-3.74%)
Mar 10, 2020 58.69 59.34 55.37 59.27 3,917,110 +2.52(+4.44%)
Mar 09, 2020 59.21 59.54 56.41 56.75 3,690,128 -6.60(-10.42%)
Mar 06, 2020 62.76 64.75 62.05 63.36 3,799,907 -1.30(-2.01%)
Mar 05, 2020 66.01 66.01 63.73 64.66 3,598,712 -2.48(-3.69%)
Mar 04, 2020 65.37 67.21 63.95 67.13 3,755,145 +2.53(+3.92%)
Mar 03, 2020 67.64 68.79 63.96 64.60 6,290,756 -2.84(-4.21%)
Mar 02, 2020 65.50 67.54 63.93 67.44 5,752,774 +2.39(+3.68%)
Feb 28, 2020 64.22 66.05 63.24 65.05 8,023,318 -1.08(-1.64%)
Feb 27, 2020 67.67 69.34 66.13 66.13 4,602,893 -2.88(-4.18%)
Feb 26, 2020 70.11 71.22 68.99 69.01 3,934,480 -0.77(-1.10%)
Feb 25, 2020 74.24 74.36 69.60 69.78 4,290,581 -4.15(-5.61%)
Feb 24, 2020 72.95 74.62 72.82 73.93 3,281,693 -1.71(-2.26%)
Feb 21, 2020 75.44 75.98 74.87 75.63 2,799,815 -0.24(-0.32%)
Feb 20, 2020 75.39 75.98 74.62 75.88 2,990,127 +0.53(+0.71%)
Feb 19, 2020 74.97 75.67 74.69 75.34 2,571,782 +0.66(+0.88%)
Feb 18, 2020 75.25 75.68 74.51 74.69 4,329,771 -0.89(-1.18%)
Feb 14, 2020 76.14 76.25 75.07 75.58 2,005,829 -0.35(-0.46%)
Feb 13, 2020 75.46 76.12 75.13 75.93 1,851,700 +0.11(+0.14%)
Feb 12, 2020 75.51 76.21 75.20 75.82 2,471,848 +0.88(+1.17%)
Feb 11, 2020 74.98 75.48 74.71 74.95 2,226,664 -0.33(-0.44%)
Feb 10, 2020 74.83 75.53 74.65 75.28 2,225,945 +0.33(+0.45%)
Feb 07, 2020 75.30 75.98 74.87 74.95 2,163,564 -1.01(-1.33%)
Feb 06, 2020 76.74 77.08 75.90 75.96 2,577,313 -0.47(-0.61%)
Feb 05, 2020 76.22 76.90 75.73 76.43 2,572,655 +0.59(+0.77%)
Feb 04, 2020 75.99 76.73 75.76 75.84 3,479,876 +0.94(+1.25%)
Feb 03, 2020 75.25 76.38 74.86 74.90 3,501,675 -0.05(-0.07%)
Jan 31, 2020 76.00 76.10 74.85 74.96 3,872,520 -1.44(-1.88%)
Jan 30, 2020 75.85 76.44 75.22 76.39 4,454,060 +0.45(+0.59%)
Jan 29, 2020 75.81 76.25 75.58 75.94 4,487,394 +0.39(+0.51%)
Jan 28, 2020 74.96 75.70 74.34 75.55 4,635,033 +1.01(+1.36%)
Jan 27, 2020 74.79 75.72 74.30 74.54 4,579,065 -1.82(-2.39%)
Jan 24, 2020 77.48 77.81 75.95 76.37 5,275,970 -0.80(-1.03%)
Jan 23, 2020 79.32 80.18 76.68 77.16 9,997,246 -8.28(-9.69%)
Jan 22, 2020 85.47 85.96 85.16 85.44 2,485,632 -0.05(-0.06%)
Jan 21, 2020 84.98 85.81 84.78 85.49 2,945,436 +0.33(+0.38%)
Jan 17, 2020 85.51 85.62 84.42 85.17 5,100,747 -0.78(-0.90%)
Jan 16, 2020 87.09 87.30 85.82 85.94 3,636,564 -0.52(-0.61%)
Jan 15, 2020 87.13 87.53 86.06 86.47 1,650,519 -0.74(-0.85%)
Jan 14, 2020 86.73 87.92 86.50 87.21 1,886,244 +0.54(+0.63%)
Jan 13, 2020 86.11 86.93 86.00 86.66 2,205,661 +0.79(+0.92%)
Jan 10, 2020 86.89 87.11 85.74 85.88 2,766,940 -0.65(-0.75%)
Jan 09, 2020 87.76 87.94 86.26 86.53 2,858,025 -1.14(-1.30%)
Jan 08, 2020 88.53 88.70 87.46 87.67 3,298,596 -1.52(-1.70%)
Jan 07, 2020 89.59 90.31 89.04 89.19 1,975,549 -0.44(-0.49%)
Jan 06, 2020 89.44 89.83 89.08 89.63 2,178,008 -0.35(-0.39%)
Jan 03, 2020 89.35 90.28 89.22 89.98 2,176,404 -0.57(-0.63%)
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.