Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.76 40.05 37.11 37.45 1,452,428 -0.58(-1.52%)
Mar 30, 2020 37.83 38.40 33.97 38.03 1,558,389 +0.22(+0.58%)
Mar 27, 2020 36.68 38.95 33.87 37.81 1,900,080 -1.02(-2.64%)
Mar 26, 2020 37.42 42.78 35.83 38.83 2,994,313 +1.56(+4.19%)
Mar 25, 2020 36.33 39.30 34.42 37.27 2,024,120 +1.93(+5.46%)
Mar 24, 2020 31.28 35.72 30.85 35.34 1,345,785 +6.44(+22.27%)
Mar 23, 2020 31.36 32.18 28.26 28.90 1,581,246 -2.51(-7.98%)
Mar 20, 2020 34.41 35.31 31.22 31.41 2,150,154 -2.32(-6.87%)
Mar 19, 2020 31.90 35.33 29.36 33.73 1,844,499 +0.68(+2.07%)
Mar 18, 2020 35.42 35.95 29.23 33.04 1,805,031 -4.15(-11.17%)
Mar 17, 2020 41.06 43.58 36.05 37.20 2,244,520 -3.30(-8.15%)
Mar 16, 2020 43.42 45.17 40.06 40.50 1,451,263 -9.53(-19.05%)
Mar 13, 2020 46.63 50.03 42.50 50.03 1,930,631 +6.05(+13.76%)
Mar 12, 2020 52.71 52.71 43.75 43.97 2,840,597 -12.30(-21.86%)
Mar 11, 2020 61.31 61.33 56.00 56.28 1,401,850 -6.92(-10.95%)
Mar 10, 2020 63.46 64.87 60.54 63.19 1,327,356 +2.08(+3.40%)
Mar 09, 2020 63.46 64.20 59.97 61.12 1,528,349 -7.63(-11.10%)
Mar 06, 2020 67.58 70.13 66.90 68.75 1,380,100 -0.66(-0.95%)
Mar 05, 2020 70.82 71.53 68.53 69.40 1,315,761 -3.93(-5.35%)
Mar 04, 2020 72.14 73.42 70.88 73.33 1,052,152 +1.85(+2.59%)
Mar 03, 2020 73.76 76.02 70.24 71.48 1,174,629 -2.64(-3.57%)
Mar 02, 2020 74.33 74.57 71.48 74.13 1,302,431 +0.48(+0.65%)
Feb 28, 2020 69.86 74.33 69.86 73.65 1,846,104 +1.04(+1.44%)
Feb 27, 2020 71.59 76.04 69.66 72.60 1,707,684 -0.97(-1.32%)
Feb 26, 2020 76.98 77.77 72.89 73.58 1,397,740 -2.90(-3.79%)
Feb 25, 2020 81.38 81.52 75.98 76.48 1,263,483 -4.24(-5.26%)
Feb 24, 2020 79.90 81.89 79.01 80.72 1,169,863 -3.42(-4.06%)
Feb 21, 2020 85.36 85.55 83.54 84.14 803,004 -2.20(-2.54%)
Feb 20, 2020 85.47 87.56 85.47 86.34 817,582 +0.75(+0.87%)
Feb 19, 2020 85.88 86.39 85.32 85.59 953,069 -0.22(-0.25%)
Feb 18, 2020 87.50 88.54 85.19 85.81 1,161,993 -3.00(-3.38%)
Feb 14, 2020 88.69 89.19 87.72 88.81 868,713 +0.09(+0.10%)
Feb 13, 2020 88.06 89.11 87.58 88.72 906,624 -0.61(-0.68%)
Feb 12, 2020 88.16 91.36 87.67 89.33 1,495,832 +3.71(+4.33%)
Feb 11, 2020 85.39 86.45 84.58 85.62 758,307 +0.79(+0.93%)
Feb 10, 2020 85.39 86.26 84.57 84.84 1,152,534 -1.07(-1.25%)
Feb 07, 2020 87.32 88.33 85.74 85.91 889,342 -2.41(-2.73%)
Feb 06, 2020 90.07 90.43 88.06 88.33 956,923 -1.11(-1.24%)
Feb 05, 2020 88.34 90.62 88.20 89.44 2,279,811 +2.83(+3.27%)
Feb 04, 2020 87.87 89.43 86.49 86.61 1,184,808 +0.73(+0.84%)
Feb 03, 2020 87.05 88.14 85.72 85.88 1,048,906 -0.75(-0.86%)
Jan 31, 2020 90.49 90.60 86.13 86.63 937,441 -4.20(-4.63%)
Jan 30, 2020 88.29 90.99 87.83 90.83 723,998 +1.48(+1.66%)
Jan 29, 2020 90.23 91.19 89.19 89.35 856,731 -0.29(-0.32%)
Jan 28, 2020 91.68 91.89 89.50 89.64 900,943 -1.21(-1.33%)
Jan 27, 2020 91.86 92.66 90.67 90.85 1,004,148 -3.51(-3.72%)
Jan 24, 2020 96.54 96.86 93.47 94.36 559,587 -1.93(-2.00%)
Jan 23, 2020 96.22 96.88 94.50 96.29 572,944 -1.18(-1.21%)
Jan 22, 2020 98.49 98.87 97.44 97.47 474,165 -0.69(-0.70%)
Jan 21, 2020 99.80 99.99 98.14 98.15 845,705 -2.17(-2.16%)
Jan 17, 2020 99.36 100.35 98.78 100.32 721,395 +1.55(+1.57%)
Jan 16, 2020 98.90 100.15 98.42 98.77 606,993 +0.65(+0.66%)
Jan 15, 2020 98.59 99.32 97.58 98.12 746,381 -1.15(-1.16%)
Jan 14, 2020 99.39 100.64 99.20 99.28 797,141 -0.35(-0.35%)
Jan 13, 2020 100.00 100.61 99.13 99.63 661,856 -0.23(-0.23%)
Jan 10, 2020 102.63 102.78 99.79 99.85 936,536 -2.80(-2.73%)
Jan 09, 2020 105.88 106.73 99.70 102.66 1,933,065 -2.91(-2.76%)
Jan 08, 2020 106.06 107.39 104.95 105.57 635,843 +0.58(+0.55%)
Jan 07, 2020 104.98 106.13 104.04 104.99 556,204 +0.01(+0.01%)
Jan 06, 2020 101.74 105.05 101.33 104.98 688,381 +2.34(+2.28%)
Jan 03, 2020 102.92 104.19 102.21 102.65 645,925 -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.