Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 43.70 45.45 40.64 41.11 627,312 -2.57(-5.88%)
Mar 30, 2020 41.91 44.01 39.82 43.68 360,965 +2.10(+5.05%)
Mar 27, 2020 41.20 42.78 39.96 41.58 366,144 -1.30(-3.04%)
Mar 26, 2020 36.99 43.11 36.51 42.88 487,850 +6.57(+18.09%)
Mar 25, 2020 34.34 37.81 33.62 36.32 481,076 +2.13(+6.23%)
Mar 24, 2020 33.50 35.69 33.00 34.19 381,514 +1.68(+5.17%)
Mar 23, 2020 34.74 34.87 30.71 32.50 591,633 -2.38(-6.82%)
Mar 20, 2020 38.31 38.31 34.45 34.88 514,349 -3.43(-8.96%)
Mar 19, 2020 39.92 40.23 37.58 38.32 425,922 -2.09(-5.17%)
Mar 18, 2020 39.76 41.85 37.32 40.41 530,427 -1.62(-3.86%)
Mar 17, 2020 39.23 42.16 37.43 42.03 368,552 +3.70(+9.66%)
Mar 16, 2020 38.81 39.67 35.44 38.33 369,030 -4.75(-11.02%)
Mar 13, 2020 43.76 44.07 39.58 43.07 361,421 +1.53(+3.69%)
Mar 12, 2020 42.55 44.38 39.71 41.54 430,747 -4.23(-9.24%)
Mar 11, 2020 49.37 49.81 44.69 45.77 392,417 -5.17(-10.14%)
Mar 10, 2020 50.63 51.78 49.27 50.94 255,160 +3.06(+6.38%)
Mar 09, 2020 48.33 49.29 46.34 47.88 240,574 -4.60(-8.76%)
Mar 06, 2020 53.38 54.27 51.17 52.48 294,502 -2.93(-5.28%)
Mar 05, 2020 55.26 55.71 54.24 55.40 266,612 -0.97(-1.71%)
Mar 04, 2020 55.83 56.41 54.95 56.37 188,167 +1.30(+2.37%)
Mar 03, 2020 55.34 56.78 54.47 55.07 300,178 -0.23(-0.41%)
Mar 02, 2020 54.31 55.73 52.65 55.30 355,209 +1.11(+2.06%)
Feb 28, 2020 55.25 55.92 52.79 54.18 581,469 -2.72(-4.78%)
Feb 27, 2020 55.87 59.42 55.60 56.90 526,277 -0.16(-0.28%)
Feb 26, 2020 56.78 57.59 56.12 57.06 467,710 +0.36(+0.63%)
Feb 25, 2020 59.50 59.74 56.62 56.70 369,140 -2.86(-4.80%)
Feb 24, 2020 60.24 60.52 59.40 59.56 295,979 -2.43(-3.92%)
Feb 21, 2020 62.55 62.83 61.35 62.00 235,372 -0.58(-0.92%)
Feb 20, 2020 62.31 63.14 62.13 62.57 292,112 +0.02(+0.03%)
Feb 19, 2020 63.24 64.02 62.47 62.55 220,943 -0.67(-1.05%)
Feb 18, 2020 64.51 64.90 62.76 63.22 150,631 -1.47(-2.27%)
Feb 14, 2020 64.77 65.34 64.43 64.69 316,751 -0.08(-0.12%)
Feb 13, 2020 63.80 64.98 63.65 64.77 137,900 +0.68(+1.05%)
Feb 12, 2020 63.84 64.61 63.54 64.09 155,797 +0.63(+0.99%)
Feb 11, 2020 64.06 64.92 63.33 63.47 215,099 -0.05(-0.08%)
Feb 10, 2020 64.27 64.37 63.23 63.52 212,185 -0.88(-1.37%)
Feb 07, 2020 64.41 65.34 64.19 64.40 295,601 -0.11(-0.17%)
Feb 06, 2020 66.45 67.57 63.42 64.51 469,715 -2.31(-3.46%)
Feb 05, 2020 67.62 68.27 66.52 66.82 300,261 -0.47(-0.69%)
Feb 04, 2020 66.33 67.33 65.79 67.29 248,110 +1.94(+2.96%)
Feb 03, 2020 65.08 66.40 65.03 65.35 353,281 +0.53(+0.81%)
Jan 31, 2020 66.45 66.88 64.77 64.83 220,869 -2.08(-3.10%)
Jan 30, 2020 67.45 68.07 65.97 66.90 185,669 -1.19(-1.75%)
Jan 29, 2020 67.67 68.40 67.23 68.09 225,116 +0.45(+0.66%)
Jan 28, 2020 67.59 67.84 66.41 67.65 204,818 +0.51(+0.75%)
Jan 27, 2020 64.72 67.51 64.55 67.14 406,438 +1.42(+2.16%)
Jan 24, 2020 67.85 68.08 65.52 65.72 502,370 -1.76(-2.60%)
Jan 23, 2020 67.51 68.03 66.41 67.48 463,487 -0.02(-0.03%)
Jan 22, 2020 68.55 68.55 67.20 67.50 290,990 -0.72(-1.06%)
Jan 21, 2020 69.17 69.27 67.84 68.22 146,735 -1.13(-1.63%)
Jan 17, 2020 68.98 70.00 68.58 69.35 242,725 +0.69(+1.00%)
Jan 16, 2020 66.89 68.83 66.89 68.67 272,692 +2.40(+3.63%)
Jan 15, 2020 67.50 68.44 66.23 66.27 363,414 -1.30(-1.93%)
Jan 14, 2020 68.41 68.91 67.44 67.57 363,157 -0.96(-1.41%)
Jan 13, 2020 67.24 68.56 67.07 68.53 187,102 +1.51(+2.25%)
Jan 10, 2020 68.30 68.30 66.68 67.02 200,525 -1.41(-2.06%)
Jan 09, 2020 66.97 68.55 66.39 68.43 217,872 +1.76(+2.64%)
Jan 08, 2020 67.06 67.75 65.96 66.67 243,427 +1.21(+1.85%)
Jan 07, 2020 65.18 65.60 64.33 65.46 204,398 +0.09(+0.14%)
Jan 06, 2020 64.27 65.57 64.14 65.37 174,831 +0.83(+1.29%)
Jan 03, 2020 63.34 64.66 63.34 64.54 252,595 +0.84(+1.32%)
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.