Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 34.81 37.13 34.22 37.06 398,274 +1.99(+5.67%)
Mar 30, 2020 34.84 35.94 34.25 35.07 526,486 +0.21(+0.60%)
Mar 27, 2020 35.86 36.00 34.26 34.86 414,200 -2.53(-6.77%)
Mar 26, 2020 39.69 40.69 36.12 37.39 276,515 -1.90(-4.84%)
Mar 25, 2020 37.79 41.57 37.67 39.29 575,518 +1.26(+3.31%)
Mar 24, 2020 36.19 38.69 36.00 38.03 337,056 +3.51(+10.17%)
Mar 23, 2020 33.61 34.97 32.22 34.52 410,783 +0.83(+2.46%)
Mar 20, 2020 32.42 34.46 31.44 33.69 443,800 +1.42(+4.40%)
Mar 19, 2020 31.27 33.35 30.02 32.27 347,740 +1.27(+4.10%)
Mar 18, 2020 32.95 33.26 27.41 31.00 451,494 -4.05(-11.55%)
Mar 17, 2020 33.60 36.35 32.99 35.05 410,540 +2.44(+7.48%)
Mar 16, 2020 32.33 34.21 32.12 32.61 418,422 -3.19(-8.91%)
Mar 13, 2020 37.44 37.72 32.63 35.80 387,400 +0.43(+1.22%)
Mar 12, 2020 37.10 37.72 34.66 35.37 333,399 -4.18(-10.57%)
Mar 11, 2020 42.82 43.03 39.22 39.55 176,830 -4.28(-9.77%)
Mar 10, 2020 44.88 45.10 42.58 43.83 294,679 +0.08(+0.18%)
Mar 09, 2020 45.12 45.45 41.12 43.75 309,168 -4.26(-8.87%)
Mar 06, 2020 49.28 49.60 46.75 48.01 282,100 -2.77(-5.45%)
Mar 05, 2020 53.08 53.35 49.93 50.78 191,014 -3.48(-6.41%)
Mar 04, 2020 54.92 55.19 53.91 54.26 217,689 +0.04(+0.07%)
Mar 03, 2020 57.20 57.70 53.67 54.22 168,792 -3.27(-5.69%)
Mar 02, 2020 56.35 57.57 55.80 57.49 271,386 +1.23(+2.19%)
Feb 28, 2020 56.38 57.58 55.46 56.26 411,400 -2.19(-3.75%)
Feb 27, 2020 59.94 60.83 58.45 58.45 233,544 -2.43(-3.99%)
Feb 26, 2020 60.87 61.65 60.57 60.88 201,935 +0.40(+0.66%)
Feb 25, 2020 61.59 63.29 60.32 60.48 276,939 -1.42(-2.29%)
Feb 24, 2020 61.08 62.10 61.08 61.90 120,861 -0.75(-1.20%)
Feb 21, 2020 62.46 62.81 61.41 62.65 113,500 +0.33(+0.53%)
Feb 20, 2020 62.69 63.25 61.77 62.32 125,046 -0.60(-0.95%)
Feb 19, 2020 62.96 63.44 62.86 62.92 223,832 -0.08(-0.13%)
Feb 18, 2020 63.31 63.85 62.94 63.00 105,039 -0.61(-0.96%)
Feb 14, 2020 64.17 64.25 62.79 63.61 127,000 -0.53(-0.83%)
Feb 13, 2020 65.38 66.01 61.67 64.14 471,230 -2.32(-3.49%)
Feb 12, 2020 67.04 67.04 66.09 66.46 85,879 -0.20(-0.30%)
Feb 11, 2020 67.31 67.99 66.38 66.66 90,888 -0.37(-0.55%)
Feb 10, 2020 67.02 67.42 66.10 67.03 89,369 -0.27(-0.40%)
Feb 07, 2020 67.49 67.97 66.94 67.30 93,500 -0.41(-0.61%)
Feb 06, 2020 67.28 67.99 67.06 67.71 59,243 +0.65(+0.97%)
Feb 05, 2020 65.90 67.32 65.56 67.06 146,789 +1.77(+2.71%)
Feb 04, 2020 66.54 66.79 65.20 65.29 104,423 -0.57(-0.87%)
Feb 03, 2020 66.04 66.64 65.82 65.86 92,217 +0.26(+0.40%)
Jan 31, 2020 66.06 67.11 65.56 65.60 168,600 -0.76(-1.15%)
Jan 30, 2020 65.13 66.40 65.07 66.36 90,310 +0.73(+1.11%)
Jan 29, 2020 66.43 66.52 65.55 65.63 132,783 -0.76(-1.14%)
Jan 28, 2020 66.41 66.68 65.97 66.39 141,744 +0.58(+0.88%)
Jan 27, 2020 66.11 66.60 65.60 65.81 142,352 -1.00(-1.50%)
Jan 24, 2020 68.72 68.72 66.65 66.81 173,400 -1.92(-2.79%)
Jan 23, 2020 69.62 69.62 68.27 68.73 185,731 -1.04(-1.49%)
Jan 22, 2020 69.61 70.41 69.38 69.77 98,709 +0.22(+0.32%)
Jan 21, 2020 69.97 70.02 69.10 69.55 114,874 -0.56(-0.80%)
Jan 17, 2020 70.00 70.44 69.53 70.11 159,300 +0.49(+0.70%)
Jan 16, 2020 69.34 69.75 69.20 69.62 119,360 +0.70(+1.02%)
Jan 15, 2020 68.65 69.45 68.48 68.92 131,032 -0.11(-0.16%)
Jan 14, 2020 68.76 69.58 68.60 69.03 153,134 +0.12(+0.17%)
Jan 13, 2020 68.60 69.28 68.57 68.91 106,149 +0.47(+0.69%)
Jan 10, 2020 68.33 68.87 68.21 68.44 91,600 -0.10(-0.15%)
Jan 09, 2020 68.20 68.88 67.97 68.54 108,914 +0.76(+1.12%)
Jan 08, 2020 67.61 68.30 67.61 67.78 141,747 -0.07(-0.10%)
Jan 07, 2020 67.37 67.90 67.17 67.85 130,077 -0.05(-0.07%)
Jan 06, 2020 66.66 68.10 65.63 67.90 124,031 +0.65(+0.97%)
Jan 03, 2020 66.28 67.30 66.26 67.25 129,600 +0.29(+0.43%)
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.