Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 68.16 69.27 65.76 67.32 8,010,480 -2.18(-3.14%)
Mar 30, 2020 66.33 70.24 63.77 69.50 5,031,140 +3.76(+5.72%)
Mar 27, 2020 61.51 67.50 60.15 65.74 6,058,800 +3.19(+5.10%)
Mar 26, 2020 60.99 63.38 59.80 62.55 6,228,980 +2.72(+4.55%)
Mar 25, 2020 59.92 63.50 59.25 59.83 4,184,696 +0.78(+1.32%)
Mar 24, 2020 54.19 59.80 54.00 59.05 5,224,932 +6.48(+12.32%)
Mar 23, 2020 52.39 55.37 49.14 52.58 5,451,836 +0.20(+0.38%)
Mar 20, 2020 52.08 55.83 50.83 52.38 5,764,000 +0.81(+1.58%)
Mar 19, 2020 47.80 54.91 47.79 51.56 5,674,580 +3.77(+7.89%)
Mar 18, 2020 47.38 56.25 46.75 47.79 6,794,312 -1.90(-3.81%)
Mar 17, 2020 51.31 51.80 45.52 49.69 10,212,764 -0.89(-1.76%)
Mar 16, 2020 53.75 54.73 50.50 50.58 7,910,036 -10.43(-17.10%)
Mar 13, 2020 64.08 64.75 55.00 61.01 6,396,800 -0.90(-1.46%)
Mar 12, 2020 54.63 63.75 53.75 61.91 6,877,452 -1.20(-1.89%)
Mar 11, 2020 67.83 68.25 61.26 63.10 8,122,276 -6.69(-9.59%)
Mar 10, 2020 67.91 70.45 65.89 69.80 6,059,980 +3.17(+4.75%)
Mar 09, 2020 65.44 69.75 65.00 66.63 5,023,936 -5.01(-6.99%)
Mar 06, 2020 71.41 71.97 69.09 71.64 3,361,600 -0.10(-0.14%)
Mar 05, 2020 70.48 72.96 69.81 71.74 3,043,256 +0.78(+1.09%)
Mar 04, 2020 69.45 71.05 68.25 70.97 3,989,492 +2.75(+4.03%)
Mar 03, 2020 71.58 72.22 67.05 68.22 4,649,784 -3.21(-4.50%)
Mar 02, 2020 69.53 71.62 69.28 71.43 6,133,664 +2.43(+3.53%)
Feb 28, 2020 69.18 69.69 66.67 69.00 6,956,400 -1.37(-1.95%)
Feb 27, 2020 68.39 73.49 67.50 70.37 4,964,896 +0.81(+1.16%)
Feb 26, 2020 71.18 74.46 68.78 69.56 5,275,680 -1.43(-2.01%)
Feb 25, 2020 74.36 75.46 69.68 70.99 4,466,088 -2.52(-3.43%)
Feb 24, 2020 69.38 73.76 68.75 73.51 5,065,116 +0.70(+0.96%)
Feb 21, 2020 76.46 76.49 71.56 72.81 5,544,800 -2.81(-3.72%)
Feb 20, 2020 73.08 76.68 71.81 75.63 8,672,544 +2.71(+3.71%)
Feb 19, 2020 74.56 75.42 72.12 72.92 5,973,408 -1.08(-1.46%)
Feb 18, 2020 71.10 74.50 70.34 74.00 6,968,160 +3.02(+4.26%)
Feb 14, 2020 70.95 73.75 68.98 70.98 13,438,400 +7.93(+12.57%)
Feb 13, 2020 61.01 63.67 60.57 63.05 4,483,916 +1.55(+2.52%)
Feb 12, 2020 62.00 62.67 60.86 61.50 3,146,724 -0.48(-0.77%)
Feb 11, 2020 61.77 62.01 60.63 61.98 2,068,496 +0.25(+0.40%)
Feb 10, 2020 60.15 61.86 60.02 61.73 2,283,780 +1.67(+2.79%)
Feb 07, 2020 59.83 60.25 58.75 60.05 2,103,200 +0.30(+0.51%)
Feb 06, 2020 60.43 60.60 59.28 59.75 1,912,212 +0.12(+0.19%)
Feb 05, 2020 61.09 61.09 59.25 59.63 2,302,716 -1.29(-2.12%)
Feb 04, 2020 59.73 61.31 59.42 60.92 2,741,896 +1.65(+2.79%)
Feb 03, 2020 60.26 60.96 59.11 59.27 2,550,656 -0.91(-1.52%)
Jan 31, 2020 59.70 61.84 59.50 60.19 4,000,400 +0.45(+0.76%)
Jan 30, 2020 59.46 59.94 58.00 59.73 1,839,228 +0.10(+0.16%)
Jan 29, 2020 59.07 60.05 58.15 59.63 2,550,840 +0.90(+1.53%)
Jan 28, 2020 58.96 59.44 58.46 58.73 2,875,948 -0.13(-0.22%)
Jan 27, 2020 57.25 59.11 56.68 58.86 2,235,256 +0.38(+0.65%)
Jan 24, 2020 59.44 59.67 58.27 58.48 2,135,600 -0.41(-0.70%)
Jan 23, 2020 59.01 59.45 57.92 58.90 2,331,580 +0.02(+0.03%)
Jan 22, 2020 58.43 59.83 58.43 58.88 2,097,308 +0.98(+1.69%)
Jan 21, 2020 57.67 58.99 57.45 57.91 4,197,972 +0.21(+0.36%)
Jan 17, 2020 59.05 59.20 57.56 57.70 2,122,800 -0.91(-1.54%)
Jan 16, 2020 58.68 59.41 57.55 58.60 2,803,852 +0.02(+0.03%)
Jan 15, 2020 58.86 58.94 57.33 58.59 3,788,672 -0.18(-0.31%)
Jan 14, 2020 59.04 60.49 58.44 58.77 3,293,452 -0.20(-0.33%)
Jan 13, 2020 58.75 59.02 56.00 58.96 6,299,768 -0.37(-0.62%)
Jan 10, 2020 60.36 60.53 58.98 59.33 2,511,200 -0.49(-0.82%)
Jan 09, 2020 58.75 60.20 57.78 59.82 3,836,920 +1.51(+2.59%)
Jan 08, 2020 57.70 58.94 57.20 58.31 2,939,516 +0.45(+0.77%)
Jan 07, 2020 56.25 58.61 56.25 57.86 5,351,140 +1.36(+2.42%)
Jan 06, 2020 54.48 56.79 54.19 56.50 2,699,572 +1.82(+3.33%)
Jan 03, 2020 54.20 54.88 53.80 54.67 2,171,200 -0.17(-0.31%)
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.