Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 50.98 51.44 46.38 46.68 3,770,730 -4.89(-9.49%)
Mar 30, 2020 49.91 52.14 49.24 51.57 3,278,426 +1.69(+3.39%)
Mar 27, 2020 49.95 51.31 49.22 49.88 2,976,042 -3.57(-6.68%)
Mar 26, 2020 50.14 53.89 49.75 53.45 3,740,431 +3.35(+6.68%)
Mar 25, 2020 45.88 52.12 44.90 50.10 4,297,163 +4.85(+10.72%)
Mar 24, 2020 42.26 45.72 41.59 45.25 3,506,411 +5.56(+14.00%)
Mar 23, 2020 43.73 44.83 38.90 39.70 5,267,896 -5.86(-12.86%)
Mar 20, 2020 49.68 50.22 44.53 45.56 5,169,464 -3.71(-7.53%)
Mar 19, 2020 47.29 50.53 45.79 49.27 6,146,978 -0.19(-0.38%)
Mar 18, 2020 48.09 49.69 45.10 49.46 4,650,422 -2.92(-5.57%)
Mar 17, 2020 48.84 54.12 47.00 52.37 5,350,456 +4.28(+8.90%)
Mar 16, 2020 46.41 50.13 44.24 48.09 5,055,103 -3.30(-6.42%)
Mar 13, 2020 50.15 51.47 47.43 51.39 3,633,535 +3.62(+7.57%)
Mar 12, 2020 50.92 51.80 45.91 47.77 4,783,511 -6.36(-11.75%)
Mar 11, 2020 54.60 55.83 53.67 54.14 5,269,112 -2.11(-3.74%)
Mar 10, 2020 55.69 56.30 52.54 56.24 4,128,215 +2.39(+4.44%)
Mar 09, 2020 56.18 56.49 53.53 53.85 3,889,000 -6.27(-10.42%)
Mar 06, 2020 59.55 61.44 58.87 60.12 4,004,696 -1.23(-2.01%)
Mar 05, 2020 62.64 62.64 60.47 61.35 3,792,658 -2.35(-3.69%)
Mar 04, 2020 62.03 63.78 60.68 63.70 3,957,521 +2.40(+3.92%)
Mar 03, 2020 64.18 65.27 60.69 61.30 6,629,784 -2.69(-4.21%)
Mar 02, 2020 62.15 64.09 60.66 63.99 6,062,808 +2.27(+3.68%)
Feb 28, 2020 60.94 62.67 60.01 61.72 8,455,720 -1.03(-1.64%)
Feb 27, 2020 64.21 65.79 62.75 62.75 4,850,957 -2.73(-4.18%)
Feb 26, 2020 66.52 67.57 65.47 65.48 4,146,521 -0.73(-1.10%)
Feb 25, 2020 70.45 70.56 66.04 66.21 4,521,814 -3.93(-5.61%)
Feb 24, 2020 69.22 70.80 69.09 70.15 3,458,554 -1.62(-2.26%)
Feb 21, 2020 71.59 72.10 71.04 71.77 2,950,706 -0.23(-0.32%)
Feb 20, 2020 71.53 72.09 70.80 72.00 3,151,274 +0.51(+0.71%)
Feb 19, 2020 71.13 71.80 70.87 71.49 2,710,383 +0.63(+0.88%)
Feb 18, 2020 71.41 71.81 70.70 70.87 4,563,116 -0.85(-1.18%)
Feb 14, 2020 72.25 72.35 71.23 71.71 2,113,930 -0.33(-0.46%)
Feb 13, 2020 71.60 72.23 71.29 72.05 1,951,494 +0.10(+0.14%)
Feb 12, 2020 71.65 72.31 71.35 71.95 2,605,063 +0.83(+1.17%)
Feb 11, 2020 71.15 71.62 70.89 71.11 2,346,666 -0.32(-0.44%)
Feb 10, 2020 71.00 71.67 70.83 71.43 2,345,908 +0.32(+0.45%)
Feb 07, 2020 71.45 72.09 71.04 71.11 2,280,165 -0.96(-1.33%)
Feb 06, 2020 72.81 73.14 72.01 72.07 2,716,212 -0.45(-0.61%)
Feb 05, 2020 72.32 72.97 71.86 72.52 2,711,303 +0.56(+0.77%)
Feb 04, 2020 72.10 72.80 71.89 71.96 3,667,417 +0.89(+1.25%)
Feb 03, 2020 71.41 72.48 71.03 71.07 3,690,391 -0.05(-0.07%)
Jan 31, 2020 72.12 72.21 71.02 71.12 4,081,222 -1.36(-1.88%)
Jan 30, 2020 71.97 72.53 71.37 72.49 4,694,102 +0.43(+0.59%)
Jan 29, 2020 71.93 72.35 71.71 72.06 4,729,234 +0.37(+0.51%)
Jan 28, 2020 71.12 71.83 70.54 71.69 4,884,829 +0.96(+1.36%)
Jan 27, 2020 70.97 71.85 70.50 70.73 4,825,845 -1.73(-2.39%)
Jan 24, 2020 73.52 73.83 72.07 72.46 5,560,309 -0.75(-1.03%)
Jan 23, 2020 75.26 76.08 72.76 73.22 10,536,028 -7.85(-9.69%)
Jan 22, 2020 81.10 81.56 80.80 81.07 2,619,591 -0.05(-0.06%)
Jan 21, 2020 80.64 81.42 80.44 81.12 3,104,174 +0.31(+0.38%)
Jan 17, 2020 81.14 81.24 80.11 80.81 5,375,642 -0.74(-0.90%)
Jan 16, 2020 82.64 82.83 81.44 81.55 3,832,550 -0.50(-0.61%)
Jan 15, 2020 82.67 83.06 81.66 82.04 1,739,471 -0.70(-0.85%)
Jan 14, 2020 82.29 83.42 82.08 82.75 1,987,900 +0.51(+0.63%)
Jan 13, 2020 81.71 82.48 81.60 82.23 2,324,530 +0.75(+0.92%)
Jan 10, 2020 82.45 82.65 81.36 81.49 2,916,059 -0.62(-0.75%)
Jan 09, 2020 83.27 83.44 81.85 82.10 3,012,053 -1.08(-1.30%)
Jan 08, 2020 84.01 84.16 82.99 83.18 3,476,367 -1.44(-1.70%)
Jan 07, 2020 85.01 85.70 84.49 84.62 2,082,017 -0.42(-0.49%)
Jan 06, 2020 84.86 85.23 84.52 85.04 2,295,387 -0.33(-0.39%)
Jan 03, 2020 84.78 85.67 84.66 85.38 2,293,697 -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.