Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 32.96 34.64 31.30 32.82 1,324,081 -0.63(-1.90%)
Mar 30, 2020 35.67 35.67 31.99 33.45 1,422,210 -2.12(-5.95%)
Mar 27, 2020 34.88 37.09 34.18 35.57 2,138,521 -1.05(-2.88%)
Mar 26, 2020 39.01 41.73 35.51 36.62 1,746,141 -0.94(-2.49%)
Mar 25, 2020 42.37 45.29 37.35 37.56 2,211,470 -3.41(-8.33%)
Mar 24, 2020 33.07 41.36 32.00 40.97 2,629,956 +10.72(+35.43%)
Mar 23, 2020 25.87 31.37 25.86 30.25 2,151,985 +3.38(+12.60%)
Mar 20, 2020 26.58 30.32 26.14 26.87 3,962,955 +2.12(+8.55%)
Mar 19, 2020 21.74 26.54 20.00 24.75 3,522,365 +2.70(+12.25%)
Mar 18, 2020 28.11 28.11 20.48 22.05 2,771,933 -8.06(-26.76%)
Mar 17, 2020 36.02 36.13 27.38 30.10 3,947,677 -5.11(-14.51%)
Mar 16, 2020 35.11 42.01 35.08 35.21 2,449,756 -13.07(-27.07%)
Mar 13, 2020 49.38 49.77 43.29 48.28 2,623,341 +2.62(+5.75%)
Mar 12, 2020 51.29 51.69 45.10 45.66 2,028,630 -10.20(-18.26%)
Mar 11, 2020 60.09 61.28 55.49 55.86 2,110,606 -6.12(-9.88%)
Mar 10, 2020 64.98 65.31 58.20 61.98 1,849,259 +0.53(+0.86%)
Mar 09, 2020 65.04 67.00 61.06 61.46 1,173,225 -9.35(-13.21%)
Mar 06, 2020 69.49 72.76 67.85 70.81 1,196,054 -1.56(-2.16%)
Mar 05, 2020 76.79 76.86 71.86 72.37 1,087,401 -6.32(-8.03%)
Mar 04, 2020 78.48 79.02 75.49 78.69 1,501,183 +0.98(+1.27%)
Mar 03, 2020 83.51 83.98 77.48 77.70 1,060,803 -6.23(-7.42%)
Mar 02, 2020 84.58 84.58 80.06 83.94 1,740,927 +0.19(+0.22%)
Feb 28, 2020 83.02 84.88 82.23 83.75 1,916,209 -1.77(-2.08%)
Feb 27, 2020 86.20 88.54 84.11 85.53 1,210,918 -3.16(-3.56%)
Feb 26, 2020 92.05 92.95 88.61 88.69 993,839 -2.74(-3.00%)
Feb 25, 2020 96.51 96.64 91.19 91.43 1,162,888 -4.85(-5.03%)
Feb 24, 2020 96.55 96.90 95.15 96.27 791,244 -3.35(-3.37%)
Feb 21, 2020 99.45 100.16 98.49 99.63 516,403 -0.88(-0.87%)
Feb 20, 2020 99.03 101.23 98.30 100.50 605,720 +1.66(+1.68%)
Feb 19, 2020 98.41 99.07 96.55 98.85 736,191 +0.84(+0.86%)
Feb 18, 2020 98.18 99.77 96.92 98.01 876,640 -2.27(-2.27%)
Feb 14, 2020 100.84 102.18 100.18 100.28 1,313,260 -0.64(-0.64%)
Feb 13, 2020 100.99 101.41 100.04 100.92 574,003 -0.50(-0.49%)
Feb 12, 2020 101.39 103.72 100.86 101.42 492,816 +0.91(+0.91%)
Feb 11, 2020 101.11 101.61 99.89 100.51 352,987 +0.24(+0.24%)
Feb 10, 2020 102.43 102.67 100.00 100.27 610,440 -2.40(-2.34%)
Feb 07, 2020 102.41 102.92 101.39 102.67 590,920 -0.56(-0.54%)
Feb 06, 2020 104.00 104.41 102.40 103.23 788,096 -0.34(-0.33%)
Feb 05, 2020 100.32 105.17 100.32 103.57 1,129,008 +4.31(+4.35%)
Feb 04, 2020 98.93 100.40 98.89 99.26 842,560 +1.75(+1.80%)
Feb 03, 2020 100.27 100.76 97.08 97.51 1,284,629 -2.13(-2.14%)
Jan 31, 2020 103.32 103.32 99.36 99.64 1,780,293 -4.26(-4.10%)
Jan 30, 2020 102.75 104.43 99.27 103.89 2,196,677 -2.43(-2.29%)
Jan 29, 2020 104.85 106.90 104.36 106.33 1,370,932 +2.29(+2.20%)
Jan 28, 2020 102.92 104.82 102.78 104.04 852,348 +1.63(+1.59%)
Jan 27, 2020 102.22 102.87 100.88 102.41 1,086,952 -1.70(-1.63%)
Jan 24, 2020 108.76 108.76 103.97 104.11 1,627,714 -4.27(-3.94%)
Jan 23, 2020 107.78 108.52 104.91 108.37 586,031 +0.17(+0.16%)
Jan 22, 2020 109.00 109.64 108.17 108.20 494,340 -0.22(-0.21%)
Jan 21, 2020 109.33 109.81 108.25 108.42 528,278 -1.03(-0.94%)
Jan 17, 2020 110.75 110.97 109.22 109.45 594,634 -1.09(-0.98%)
Jan 16, 2020 110.93 112.07 109.57 110.53 460,678 +0.82(+0.75%)
Jan 15, 2020 108.15 110.56 107.87 109.71 838,091 +1.00(+0.92%)
Jan 14, 2020 107.80 109.89 107.80 108.71 827,854 -0.26(-0.24%)
Jan 13, 2020 108.73 109.34 106.69 108.97 688,227 +0.34(+0.31%)
Jan 10, 2020 108.00 109.31 106.73 108.63 737,928 +1.28(+1.19%)
Jan 09, 2020 107.71 108.34 106.28 107.35 554,812 +0.52(+0.49%)
Jan 08, 2020 106.53 107.41 105.21 106.83 845,406 -0.04(-0.04%)
Jan 07, 2020 106.74 107.49 105.62 106.87 547,138 -0.61(-0.57%)
Jan 06, 2020 106.01 107.57 105.05 107.48 675,000 +0.48(+0.45%)
Jan 03, 2020 105.59 108.27 104.71 107.00 588,548 -2.04(-1.87%)
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.