Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 50.74 51.33 50.45 50.51 6,554 -0.91(-1.76%)
Mar 30, 2020 50.17 51.42 49.87 51.42 6,711 +1.64(+3.29%)
Mar 27, 2020 49.19 51.23 49.19 49.78 4,275 -1.79(-3.47%)
Mar 26, 2020 48.65 51.57 48.65 51.57 9,342 +3.28(+6.78%)
Mar 25, 2020 47.88 50.16 46.41 48.30 5,611 +1.36(+2.91%)
Mar 24, 2020 45.30 46.93 45.11 46.93 29,740 +4.30(+10.09%)
Mar 23, 2020 43.39 43.87 41.71 42.63 17,434 -1.99(-4.46%)
Mar 20, 2020 46.96 46.99 44.62 44.62 4,580 -1.71(-3.68%)
Mar 19, 2020 44.55 46.81 44.02 46.33 4,332 +1.70(+3.80%)
Mar 18, 2020 46.33 46.60 43.33 44.63 10,428 -3.57(-7.41%)
Mar 17, 2020 47.33 48.95 46.36 48.20 5,519 +1.67(+3.58%)
Mar 16, 2020 48.92 49.81 46.43 46.53 5,275 -6.55(-12.34%)
Mar 13, 2020 51.56 53.09 49.79 53.09 17,933 +4.19(+8.57%)
Mar 12, 2020 51.11 51.21 48.90 48.90 13,784 -6.07(-11.05%)
Mar 11, 2020 56.52 56.52 54.97 54.97 2,102 -3.11(-5.35%)
Mar 10, 2020 56.95 58.08 56.95 58.08 597 +2.26(+4.04%)
Mar 09, 2020 56.00 56.67 55.37 55.82 4,545 -4.64(-7.68%)
Mar 06, 2020 60.45 60.47 59.50 60.47 18,445 -0.88(-1.44%)
Mar 05, 2020 62.06 62.06 61.12 61.35 11,489 -2.23(-3.51%)
Mar 04, 2020 62.69 63.59 62.12 63.58 15,361 +2.15(+3.50%)
Mar 03, 2020 63.48 63.48 61.08 61.43 34,985 -1.73(-2.74%)
Mar 02, 2020 60.41 63.16 60.41 63.16 2,869 +2.93(+4.86%)
Feb 28, 2020 59.10 60.75 59.10 60.23 8,915 -1.78(-2.88%)
Feb 27, 2020 63.00 63.62 62.01 62.01 5,118 -2.57(-3.97%)
Feb 26, 2020 66.15 66.15 64.58 64.58 1,389 -1.12(-1.71%)
Feb 25, 2020 68.40 68.40 65.70 65.70 3,405 -2.31(-3.40%)
Feb 24, 2020 68.29 68.42 68.02 68.02 2,731 -2.02(-2.88%)
Feb 21, 2020 70.02 70.04 69.92 70.04 819 -0.40(-0.57%)
Feb 20, 2020 70.36 70.44 69.91 70.44 3,993 +0.23(+0.32%)
Feb 19, 2020 70.25 70.25 70.21 70.21 282 +0.07(+0.10%)
Feb 18, 2020 70.67 70.67 70.00 70.14 1,444 -0.37(-0.52%)
Feb 14, 2020 70.43 70.53 70.30 70.51 2,664 -0.08(-0.11%)
Feb 13, 2020 70.78 70.78 70.59 70.59 1,060 -0.15(-0.21%)
Feb 12, 2020 70.74 70.74 70.74 70.74 69 +0.13(+0.18%)
Feb 11, 2020 70.70 70.70 70.61 70.61 5,494 +0.37(+0.53%)
Feb 10, 2020 70.03 70.24 70.01 70.24 1,070 +0.28(+0.40%)
Feb 07, 2020 70.02 70.06 69.96 69.96 307 -0.33(-0.48%)
Feb 06, 2020 70.48 70.48 70.28 70.29 1,647 -0.06(-0.08%)
Feb 05, 2020 69.62 70.35 69.62 70.35 924 +1.17(+1.69%)
Feb 04, 2020 69.45 69.53 69.18 69.18 6,769 +0.85(+1.24%)
Feb 03, 2020 68.69 68.73 68.33 68.33 11,091 +0.39(+0.57%)
Jan 31, 2020 68.38 68.38 67.95 67.95 409 -1.56(-2.25%)
Jan 30, 2020 69.04 69.51 68.80 69.51 1,653 +0.18(+0.26%)
Jan 29, 2020 69.57 69.57 69.33 69.33 421 -0.16(-0.23%)
Jan 28, 2020 69.49 69.69 69.49 69.49 633 +0.64(+0.92%)
Jan 27, 2020 69.01 69.05 68.85 68.85 2,608 -1.16(-1.65%)
Jan 24, 2020 70.46 70.46 69.75 70.01 614 -0.85(-1.20%)
Jan 23, 2020 70.48 70.86 70.48 70.86 299 -0.06(-0.09%)
Jan 22, 2020 72.57 72.57 70.92 70.92 1,115 +0.11(+0.15%)
Jan 21, 2020 70.89 70.95 70.81 70.81 1,246 -0.34(-0.48%)
Jan 17, 2020 71.10 71.15 71.05 71.15 819 +0.10(+0.15%)
Jan 16, 2020 70.83 71.05 70.80 71.05 2,227 +0.55(+0.78%)
Jan 15, 2020 70.61 70.75 70.50 70.50 2,171 -0.10(-0.15%)
Jan 14, 2020 70.40 70.81 70.40 70.60 2,503 +0.12(+0.17%)
Jan 13, 2020 70.39 70.48 70.37 70.48 562 +0.36(+0.51%)
Jan 10, 2020 70.32 70.32 70.12 70.12 409 -0.07(-0.10%)
Jan 09, 2020 70.12 70.19 70.12 70.19 730 +0.22(+0.31%)
Jan 08, 2020 69.85 69.98 69.72 69.98 1,574 +0.28(+0.40%)
Jan 07, 2020 69.77 69.79 69.56 69.70 13,635 -0.15(-0.21%)
Jan 06, 2020 69.68 69.87 69.68 69.85 7,099 -0.09(-0.13%)
Jan 03, 2020 69.85 69.97 69.85 69.94 6,353 -0.52(-0.74%)
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.