Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.77 40.07 37.12 37.46 1,451,874 -0.58(-1.52%)
Mar 30, 2020 37.84 38.42 33.98 38.04 1,557,794 +0.22(+0.58%)
Mar 27, 2020 36.70 38.97 33.88 37.82 1,899,355 -1.03(-2.64%)
Mar 26, 2020 37.43 42.80 35.84 38.85 2,993,171 +1.56(+4.19%)
Mar 25, 2020 36.35 39.31 34.44 37.28 2,023,347 +1.93(+5.46%)
Mar 24, 2020 31.29 35.73 30.86 35.35 1,345,271 +6.44(+22.27%)
Mar 23, 2020 31.37 32.19 28.27 28.91 1,580,643 -2.51(-7.98%)
Mar 20, 2020 34.43 35.32 31.23 31.42 2,149,333 -2.32(-6.87%)
Mar 19, 2020 31.91 35.34 29.37 33.74 1,843,795 +0.68(+2.07%)
Mar 18, 2020 35.43 35.97 29.24 33.06 1,804,315 -4.16(-11.17%)
Mar 17, 2020 41.08 43.59 36.07 37.21 2,243,629 -3.30(-8.15%)
Mar 16, 2020 43.44 45.19 40.07 40.51 1,450,688 -9.53(-19.05%)
Mar 13, 2020 46.65 50.05 42.52 50.05 1,929,865 +6.05(+13.76%)
Mar 12, 2020 52.73 52.73 43.76 43.99 2,839,470 -12.31(-21.86%)
Mar 11, 2020 61.33 61.35 56.02 56.30 1,401,293 -6.92(-10.95%)
Mar 10, 2020 63.49 64.90 60.56 63.22 1,326,830 +2.08(+3.40%)
Mar 09, 2020 63.49 64.22 60.00 61.14 1,527,742 -7.64(-11.10%)
Mar 06, 2020 67.60 70.16 66.93 68.78 1,379,552 -0.66(-0.94%)
Mar 05, 2020 70.84 71.56 68.56 69.43 1,315,239 -3.93(-5.35%)
Mar 04, 2020 72.17 73.45 70.90 73.36 1,051,735 +1.85(+2.59%)
Mar 03, 2020 73.79 76.05 70.27 71.51 1,174,162 -2.64(-3.57%)
Mar 02, 2020 74.36 74.60 71.51 74.15 1,301,914 +0.48(+0.65%)
Feb 28, 2020 69.89 74.36 69.89 73.68 1,845,371 +1.04(+1.44%)
Feb 27, 2020 71.62 76.07 69.69 72.63 1,707,007 -0.97(-1.32%)
Feb 26, 2020 77.01 77.80 72.92 73.61 1,397,185 -2.90(-3.79%)
Feb 25, 2020 81.41 81.55 76.01 76.51 1,262,982 -4.24(-5.26%)
Feb 24, 2020 79.93 81.92 79.05 80.76 1,169,399 -3.42(-4.06%)
Feb 21, 2020 85.40 85.58 83.57 84.18 802,685 -2.20(-2.54%)
Feb 20, 2020 85.51 87.60 85.51 86.37 817,258 +0.75(+0.87%)
Feb 19, 2020 85.92 86.42 85.36 85.63 952,691 -0.22(-0.25%)
Feb 18, 2020 87.54 88.57 85.22 85.85 1,161,532 -3.00(-3.38%)
Feb 14, 2020 88.73 89.23 87.75 88.85 868,368 +0.09(+0.10%)
Feb 13, 2020 88.09 89.15 87.62 88.76 906,265 -0.61(-0.68%)
Feb 12, 2020 88.19 91.39 87.70 89.37 1,495,239 +3.71(+4.33%)
Feb 11, 2020 85.43 86.48 84.61 85.66 758,006 +0.79(+0.93%)
Feb 10, 2020 85.43 86.29 84.60 84.87 1,152,077 -1.07(-1.25%)
Feb 07, 2020 87.36 88.36 85.78 85.95 888,989 -2.42(-2.73%)
Feb 06, 2020 90.10 90.47 88.09 88.36 956,543 -1.11(-1.24%)
Feb 05, 2020 88.37 90.66 88.23 89.47 2,278,906 +2.83(+3.27%)
Feb 04, 2020 87.90 89.46 86.52 86.64 1,184,338 +0.73(+0.84%)
Feb 03, 2020 87.09 88.17 85.76 85.92 1,048,490 -0.75(-0.86%)
Jan 31, 2020 90.53 90.64 86.16 86.66 937,069 -4.21(-4.63%)
Jan 30, 2020 88.32 91.03 87.86 90.87 723,711 +1.48(+1.66%)
Jan 29, 2020 90.27 91.22 89.23 89.39 856,392 -0.29(-0.32%)
Jan 28, 2020 91.71 91.93 89.53 89.67 900,585 -1.21(-1.33%)
Jan 27, 2020 91.90 92.70 90.71 90.89 1,003,750 -3.51(-3.72%)
Jan 24, 2020 96.58 96.90 93.51 94.40 559,365 -1.93(-2.00%)
Jan 23, 2020 96.25 96.92 94.53 96.32 572,717 -1.18(-1.21%)
Jan 22, 2020 98.53 98.91 97.48 97.51 473,977 -0.69(-0.70%)
Jan 21, 2020 99.84 100.03 98.18 98.19 845,369 -2.17(-2.16%)
Jan 17, 2020 99.40 100.39 98.82 100.36 721,109 +1.55(+1.57%)
Jan 16, 2020 98.94 100.19 98.46 98.81 606,752 +0.65(+0.66%)
Jan 15, 2020 98.63 99.36 97.62 98.16 746,085 -1.15(-1.16%)
Jan 14, 2020 99.43 100.68 99.24 99.32 796,825 -0.35(-0.35%)
Jan 13, 2020 100.04 100.65 99.17 99.66 661,593 -0.23(-0.23%)
Jan 10, 2020 102.67 102.83 99.83 99.89 936,164 -2.80(-2.73%)
Jan 09, 2020 105.92 106.77 99.74 102.70 1,932,298 -2.91(-2.76%)
Jan 08, 2020 106.10 107.43 104.99 105.61 635,591 +0.58(+0.55%)
Jan 07, 2020 105.02 106.18 104.08 105.03 555,983 +0.01(+0.01%)
Jan 06, 2020 101.78 105.09 101.38 105.02 688,108 +2.34(+2.27%)
Jan 03, 2020 102.97 104.23 102.25 102.69 645,668 -2.05(-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.