Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 50.88 51.35 46.30 46.59 3,777,588 -4.89(-9.49%)
Mar 30, 2020 49.82 52.05 49.15 51.48 3,284,389 +1.69(+3.39%)
Mar 27, 2020 49.86 51.22 49.13 49.79 2,981,455 -3.57(-6.69%)
Mar 26, 2020 50.05 53.80 49.66 53.36 3,747,234 +3.34(+6.68%)
Mar 25, 2020 45.80 52.03 44.82 50.01 4,304,978 +4.84(+10.72%)
Mar 24, 2020 42.18 45.64 41.51 45.17 3,512,789 +5.55(+14.00%)
Mar 23, 2020 43.66 44.75 38.83 39.62 5,277,477 -5.85(-12.86%)
Mar 20, 2020 49.59 50.12 44.45 45.47 5,178,866 -3.70(-7.53%)
Mar 19, 2020 47.20 50.44 45.71 49.18 6,158,158 -0.19(-0.38%)
Mar 18, 2020 48.01 49.60 45.02 49.37 4,658,880 -2.91(-5.57%)
Mar 17, 2020 48.76 54.02 46.91 52.28 5,360,187 +4.27(+8.90%)
Mar 16, 2020 46.33 50.04 44.16 48.01 5,064,297 -3.29(-6.42%)
Mar 13, 2020 50.06 51.37 47.34 51.30 3,640,144 +3.61(+7.57%)
Mar 12, 2020 50.83 51.71 45.83 47.69 4,792,211 -6.35(-11.75%)
Mar 11, 2020 54.50 55.73 53.57 54.04 5,278,696 -2.10(-3.74%)
Mar 10, 2020 55.59 56.20 52.44 56.14 4,135,723 +2.39(+4.44%)
Mar 09, 2020 56.08 56.39 53.43 53.75 3,896,073 -6.25(-10.42%)
Mar 06, 2020 59.44 61.33 58.77 60.01 4,011,979 -1.23(-2.01%)
Mar 05, 2020 62.52 62.52 60.36 61.24 3,799,555 -2.34(-3.69%)
Mar 04, 2020 61.92 63.66 60.57 63.58 3,964,719 +2.40(+3.92%)
Mar 03, 2020 64.06 65.15 60.58 61.19 6,641,841 -2.69(-4.21%)
Mar 02, 2020 62.04 63.97 60.55 63.88 6,073,834 +2.27(+3.68%)
Feb 28, 2020 60.83 62.56 59.90 61.61 8,471,098 -1.03(-1.64%)
Feb 27, 2020 64.10 65.67 62.63 62.63 4,859,780 -2.73(-4.18%)
Feb 26, 2020 66.40 67.45 65.35 65.36 4,154,062 -0.73(-1.10%)
Feb 25, 2020 70.32 70.43 65.92 66.09 4,530,038 -3.93(-5.61%)
Feb 24, 2020 69.09 70.67 68.97 70.02 3,464,844 -1.62(-2.26%)
Feb 21, 2020 71.46 71.97 70.91 71.64 2,956,072 -0.23(-0.32%)
Feb 20, 2020 71.41 71.96 70.67 71.87 3,157,005 +0.50(+0.71%)
Feb 19, 2020 71.00 71.67 70.74 71.36 2,715,312 +0.62(+0.88%)
Feb 18, 2020 71.28 71.68 70.58 70.74 4,571,415 -0.85(-1.18%)
Feb 14, 2020 72.12 72.22 71.11 71.58 2,117,774 -0.33(-0.46%)
Feb 13, 2020 71.47 72.10 71.16 71.92 1,955,043 +0.10(+0.14%)
Feb 12, 2020 71.52 72.18 71.23 71.82 2,609,801 +0.83(+1.17%)
Feb 11, 2020 71.02 71.49 70.76 70.99 2,350,934 -0.32(-0.44%)
Feb 10, 2020 70.87 71.54 70.70 71.30 2,350,174 +0.32(+0.45%)
Feb 07, 2020 71.32 71.96 70.91 70.99 2,284,312 -0.96(-1.33%)
Feb 06, 2020 72.68 73.01 71.88 71.94 2,721,152 -0.44(-0.61%)
Feb 05, 2020 72.19 72.83 71.73 72.39 2,716,234 +0.56(+0.77%)
Feb 04, 2020 71.97 72.67 71.76 71.83 3,674,086 +0.89(+1.25%)
Feb 03, 2020 71.28 72.35 70.90 70.94 3,697,103 -0.05(-0.07%)
Jan 31, 2020 71.99 72.08 70.89 70.99 4,088,645 -1.36(-1.88%)
Jan 30, 2020 71.84 72.40 71.24 72.35 4,702,639 +0.43(+0.59%)
Jan 29, 2020 71.80 72.22 71.58 71.93 4,737,834 +0.37(+0.51%)
Jan 28, 2020 70.99 71.70 70.41 71.56 4,893,712 +0.96(+1.36%)
Jan 27, 2020 70.84 71.72 70.37 70.60 4,834,621 -1.73(-2.39%)
Jan 24, 2020 73.38 73.70 71.94 72.33 5,570,421 -0.75(-1.03%)
Jan 23, 2020 75.13 75.94 72.63 73.08 10,555,190 -7.84(-9.69%)
Jan 22, 2020 80.95 81.42 80.65 80.92 2,624,355 -0.05(-0.06%)
Jan 21, 2020 80.49 81.27 80.30 80.97 3,109,820 +0.31(+0.38%)
Jan 17, 2020 80.99 81.09 79.96 80.66 5,385,418 -0.74(-0.90%)
Jan 16, 2020 82.49 82.68 81.29 81.40 3,839,520 -0.50(-0.61%)
Jan 15, 2020 82.52 82.91 81.51 81.90 1,742,634 -0.70(-0.85%)
Jan 14, 2020 82.14 83.27 81.93 82.60 1,991,515 +0.51(+0.63%)
Jan 13, 2020 81.56 82.33 81.45 82.08 2,328,758 +0.74(+0.92%)
Jan 10, 2020 82.30 82.50 81.21 81.34 2,921,362 -0.62(-0.75%)
Jan 09, 2020 83.12 83.29 81.70 81.96 3,017,531 -1.08(-1.30%)
Jan 08, 2020 83.85 84.01 82.84 83.03 3,482,690 -1.44(-1.70%)
Jan 07, 2020 84.86 85.54 84.33 84.47 2,085,803 -0.42(-0.49%)
Jan 06, 2020 84.71 85.08 84.37 84.89 2,299,562 -0.33(-0.39%)
Jan 03, 2020 84.62 85.51 84.51 85.22 2,297,868 -0.54(-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.