Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.77 40.07 37.13 37.46 1,451,825 -0.58(-1.52%)
Mar 30, 2020 37.84 38.42 33.98 38.04 1,557,741 +0.22(+0.58%)
Mar 27, 2020 36.70 38.97 33.88 37.82 1,899,290 -1.03(-2.64%)
Mar 26, 2020 37.43 42.80 35.84 38.85 2,993,069 +1.56(+4.19%)
Mar 25, 2020 36.35 39.32 34.44 37.28 2,023,279 +1.93(+5.46%)
Mar 24, 2020 31.29 35.73 30.86 35.35 1,345,226 +6.44(+22.27%)
Mar 23, 2020 31.37 32.19 28.27 28.91 1,580,589 -2.51(-7.98%)
Mar 20, 2020 34.43 35.32 31.23 31.42 2,149,260 -2.32(-6.87%)
Mar 19, 2020 31.91 35.34 29.37 33.74 1,843,732 +0.68(+2.07%)
Mar 18, 2020 35.43 35.97 29.24 33.06 1,804,254 -4.16(-11.17%)
Mar 17, 2020 41.08 43.60 36.07 37.21 2,243,553 -3.30(-8.15%)
Mar 16, 2020 43.44 45.19 40.08 40.51 1,450,638 -9.53(-19.05%)
Mar 13, 2020 46.65 50.05 42.52 50.05 1,929,799 +6.05(+13.76%)
Mar 12, 2020 52.73 52.73 43.76 43.99 2,839,374 -12.31(-21.86%)
Mar 11, 2020 61.33 61.35 56.02 56.30 1,401,246 -6.92(-10.95%)
Mar 10, 2020 63.49 64.90 60.57 63.22 1,326,785 +2.08(+3.40%)
Mar 09, 2020 63.49 64.23 60.00 61.14 1,527,691 -7.64(-11.10%)
Mar 06, 2020 67.61 70.16 66.93 68.78 1,379,506 -0.66(-0.95%)
Mar 05, 2020 70.85 71.56 68.56 69.43 1,315,194 -3.93(-5.35%)
Mar 04, 2020 72.17 73.45 70.91 73.36 1,051,699 +1.85(+2.59%)
Mar 03, 2020 73.79 76.06 70.27 71.51 1,174,123 -2.64(-3.57%)
Mar 02, 2020 74.37 74.60 71.51 74.16 1,301,870 +0.48(+0.65%)
Feb 28, 2020 69.89 74.37 69.89 73.68 1,845,309 +1.04(+1.44%)
Feb 27, 2020 71.62 76.08 69.69 72.64 1,706,949 -0.97(-1.32%)
Feb 26, 2020 77.01 77.81 72.92 73.61 1,397,138 -2.90(-3.79%)
Feb 25, 2020 81.41 81.55 76.02 76.51 1,262,939 -4.25(-5.26%)
Feb 24, 2020 79.93 81.92 79.05 80.76 1,169,359 -3.42(-4.06%)
Feb 21, 2020 85.40 85.58 83.58 84.18 802,658 -2.20(-2.54%)
Feb 20, 2020 85.51 87.60 85.51 86.38 817,230 +0.75(+0.87%)
Feb 19, 2020 85.92 86.43 85.36 85.63 952,658 -0.22(-0.25%)
Feb 18, 2020 87.54 88.58 85.22 85.85 1,161,492 -3.00(-3.38%)
Feb 14, 2020 88.73 89.23 87.76 88.85 868,339 +0.09(+0.10%)
Feb 13, 2020 88.10 89.15 87.62 88.76 906,234 -0.61(-0.68%)
Feb 12, 2020 88.20 91.40 87.71 89.37 1,495,188 +3.71(+4.33%)
Feb 11, 2020 85.43 86.49 84.62 85.66 757,980 +0.79(+0.93%)
Feb 10, 2020 85.43 86.30 84.61 84.87 1,152,037 -1.07(-1.25%)
Feb 07, 2020 87.36 88.36 85.78 85.95 888,959 -2.42(-2.73%)
Feb 06, 2020 90.10 90.47 88.10 88.36 956,511 -1.11(-1.24%)
Feb 05, 2020 88.37 90.66 88.23 89.48 2,278,829 +2.83(+3.27%)
Feb 04, 2020 87.91 89.47 86.52 86.64 1,184,298 +0.73(+0.84%)
Feb 03, 2020 87.09 88.18 85.76 85.92 1,048,454 -0.75(-0.86%)
Jan 31, 2020 90.53 90.64 86.17 86.66 937,038 -4.21(-4.63%)
Jan 30, 2020 88.32 91.03 87.87 90.87 723,686 +1.48(+1.66%)
Jan 29, 2020 90.27 91.23 89.23 89.39 856,362 -0.29(-0.32%)
Jan 28, 2020 91.71 91.93 89.54 89.68 900,555 -1.21(-1.33%)
Jan 27, 2020 91.90 92.70 90.71 90.89 1,003,716 -3.51(-3.72%)
Jan 24, 2020 96.59 96.90 93.51 94.40 559,346 -1.93(-2.00%)
Jan 23, 2020 96.26 96.92 94.54 96.33 572,697 -1.18(-1.21%)
Jan 22, 2020 98.53 98.91 97.48 97.51 473,961 -0.69(-0.70%)
Jan 21, 2020 99.85 100.03 98.19 98.20 845,340 -2.17(-2.16%)
Jan 17, 2020 99.40 100.39 98.82 100.36 721,084 +1.55(+1.57%)
Jan 16, 2020 98.94 100.19 98.47 98.81 606,732 +0.65(+0.66%)
Jan 15, 2020 98.63 99.36 97.62 98.17 746,059 -1.15(-1.16%)
Jan 14, 2020 99.43 100.68 99.24 99.32 796,798 -0.35(-0.35%)
Jan 13, 2020 100.05 100.66 99.17 99.67 661,571 -0.23(-0.23%)
Jan 10, 2020 102.67 102.83 99.84 99.90 936,132 -2.80(-2.73%)
Jan 09, 2020 105.92 106.78 99.75 102.70 1,932,232 -2.91(-2.76%)
Jan 08, 2020 106.10 107.43 105.00 105.61 635,569 +0.58(+0.55%)
Jan 07, 2020 105.03 106.18 104.08 105.04 555,964 +0.01(+0.01%)
Jan 06, 2020 101.79 105.10 101.38 105.03 688,085 +2.34(+2.27%)
Jan 03, 2020 102.97 104.23 102.26 102.69 645,647 -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.