Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.95 40.26 37.30 37.64 1,445,029 -0.58(-1.52%)
Mar 30, 2020 38.02 38.60 34.14 38.22 1,550,450 +0.22(+0.58%)
Mar 27, 2020 36.87 39.15 34.04 38.00 1,890,400 -1.03(-2.64%)
Mar 26, 2020 37.61 43.00 36.01 39.03 2,979,059 +1.57(+4.19%)
Mar 25, 2020 36.52 39.50 34.60 37.46 2,013,808 +1.94(+5.46%)
Mar 24, 2020 31.44 35.90 31.01 35.52 1,338,929 +6.47(+22.27%)
Mar 23, 2020 31.52 32.34 28.40 29.05 1,573,191 -2.52(-7.98%)
Mar 20, 2020 34.59 35.49 31.38 31.57 2,139,200 -2.33(-6.87%)
Mar 19, 2020 32.06 35.51 29.51 33.90 1,835,102 +0.65(+1.95%)
Mar 18, 2020 35.64 36.18 29.41 33.25 1,793,783 -4.18(-11.17%)
Mar 17, 2020 41.32 43.85 36.28 37.43 2,230,533 -3.32(-8.15%)
Mar 16, 2020 43.69 45.46 40.31 40.75 1,442,220 -9.59(-19.05%)
Mar 13, 2020 46.92 50.34 42.77 50.34 1,918,600 +6.09(+13.76%)
Mar 12, 2020 53.04 53.04 44.02 44.25 2,822,896 -12.38(-21.86%)
Mar 11, 2020 61.69 61.71 56.35 56.63 1,393,114 -6.96(-10.95%)
Mar 10, 2020 63.86 65.28 60.92 63.59 1,319,085 +2.09(+3.40%)
Mar 09, 2020 63.86 64.60 60.35 61.50 1,518,825 -7.68(-11.10%)
Mar 06, 2020 68.00 70.57 67.32 69.18 1,371,500 -0.66(-0.95%)
Mar 05, 2020 71.26 71.98 68.96 69.84 1,307,562 -3.95(-5.35%)
Mar 04, 2020 72.59 73.88 71.32 73.79 1,045,596 +1.86(+2.59%)
Mar 03, 2020 74.22 76.50 70.68 71.93 1,167,309 -2.66(-3.57%)
Mar 02, 2020 74.80 75.04 71.93 74.59 1,294,315 +0.48(+0.65%)
Feb 28, 2020 70.30 74.80 70.30 74.11 1,834,600 +1.05(+1.44%)
Feb 27, 2020 72.04 76.52 70.10 73.06 1,697,043 -0.98(-1.32%)
Feb 26, 2020 77.46 78.26 73.35 74.04 1,389,030 -2.92(-3.79%)
Feb 25, 2020 81.89 82.03 76.46 76.96 1,255,610 -4.27(-5.26%)
Feb 24, 2020 80.40 82.40 79.51 81.23 1,162,573 -3.44(-4.06%)
Feb 21, 2020 85.90 86.08 84.07 84.67 798,000 -2.21(-2.54%)
Feb 20, 2020 86.01 88.11 86.01 86.88 812,488 +0.75(+0.87%)
Feb 19, 2020 86.42 86.93 85.86 86.13 947,130 -0.22(-0.25%)
Feb 18, 2020 88.05 89.10 85.72 86.35 1,154,752 -3.02(-3.38%)
Feb 14, 2020 89.25 89.75 88.27 89.37 863,300 +0.09(+0.10%)
Feb 13, 2020 88.61 89.67 88.13 89.28 900,975 -0.61(-0.68%)
Feb 12, 2020 88.71 91.93 88.22 89.89 1,486,511 +3.73(+4.33%)
Feb 11, 2020 85.93 86.99 85.11 86.16 753,582 +0.79(+0.93%)
Feb 10, 2020 85.93 86.80 85.10 85.37 1,145,352 -1.08(-1.25%)
Feb 07, 2020 87.87 88.88 86.28 86.45 883,800 -2.43(-2.73%)
Feb 06, 2020 90.63 91.00 88.61 88.88 950,960 -1.12(-1.24%)
Feb 05, 2020 88.89 91.19 88.75 90.00 2,265,604 +2.85(+3.27%)
Feb 04, 2020 88.42 89.99 87.03 87.15 1,177,425 +0.73(+0.84%)
Feb 03, 2020 87.60 88.69 86.26 86.42 1,042,370 -0.75(-0.86%)
Jan 31, 2020 91.06 91.17 86.67 87.17 931,600 -4.23(-4.63%)
Jan 30, 2020 88.84 91.56 88.38 91.40 719,487 +1.49(+1.66%)
Jan 29, 2020 90.80 91.76 89.75 89.91 851,393 -0.29(-0.32%)
Jan 28, 2020 92.25 92.47 90.06 90.20 895,329 -1.22(-1.33%)
Jan 27, 2020 92.44 93.24 91.24 91.42 997,891 -3.53(-3.72%)
Jan 24, 2020 97.15 97.46 94.06 94.95 556,100 -1.94(-2.00%)
Jan 23, 2020 96.82 97.49 95.09 96.89 569,374 -1.19(-1.21%)
Jan 22, 2020 99.11 99.49 98.05 98.08 471,211 -0.69(-0.70%)
Jan 21, 2020 100.43 100.62 98.76 98.77 840,435 -2.18(-2.16%)
Jan 17, 2020 99.98 100.98 99.40 100.95 716,900 +1.56(+1.57%)
Jan 16, 2020 99.52 100.78 99.04 99.39 603,211 +0.65(+0.66%)
Jan 15, 2020 99.21 99.94 98.19 98.74 741,730 -1.16(-1.16%)
Jan 14, 2020 100.01 101.27 99.82 99.90 792,174 -0.35(-0.35%)
Jan 13, 2020 100.63 101.25 99.75 100.25 657,732 -0.23(-0.23%)
Jan 10, 2020 103.27 103.43 100.42 100.48 930,700 -2.82(-2.73%)
Jan 09, 2020 106.54 107.40 100.33 103.30 1,921,019 -2.93(-2.76%)
Jan 08, 2020 106.72 108.06 105.61 106.23 631,881 +0.58(+0.55%)
Jan 07, 2020 105.64 106.80 104.69 105.65 552,738 +0.01(+0.01%)
Jan 06, 2020 102.38 105.71 101.97 105.64 684,092 +2.35(+2.28%)
Jan 03, 2020 103.57 104.84 102.85 103.29 641,900 -2.06(-1.96%)
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.