Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 58.04 60.10 57.83 59.48 10,128,778 +1.01(+1.73%)
Mar 30, 2020 58.34 59.75 57.51 58.47 9,311,102 +1.51(+2.65%)
Mar 27, 2020 56.55 58.63 55.76 56.96 8,513,600 -0.76(-1.32%)
Mar 26, 2020 53.06 57.78 53.06 57.72 9,993,988 +4.85(+9.17%)
Mar 25, 2020 55.01 55.71 52.52 52.87 11,194,122 -1.56(-2.87%)
Mar 24, 2020 58.34 61.25 53.82 54.43 14,882,948 -2.04(-3.61%)
Mar 23, 2020 52.81 57.66 52.33 56.47 19,601,208 +4.42(+8.49%)
Mar 20, 2020 55.25 55.59 51.38 52.05 12,916,100 -2.08(-3.84%)
Mar 19, 2020 55.62 58.16 53.72 54.13 10,150,889 -1.46(-2.63%)
Mar 18, 2020 53.00 58.22 52.05 55.59 14,549,359 -0.57(-1.01%)
Mar 17, 2020 53.66 57.00 50.51 56.16 10,799,003 +3.40(+6.44%)
Mar 16, 2020 53.11 57.07 52.48 52.76 10,456,602 -6.28(-10.64%)
Mar 13, 2020 57.00 59.05 53.10 59.04 9,942,900 +5.29(+9.84%)
Mar 12, 2020 55.10 57.49 52.83 53.75 11,642,297 -5.58(-9.41%)
Mar 11, 2020 58.75 60.46 58.40 59.33 10,530,773 -1.38(-2.27%)
Mar 10, 2020 59.45 61.12 57.93 60.71 15,378,016 +3.36(+5.86%)
Mar 09, 2020 56.60 59.12 55.40 57.35 13,169,519 -2.62(-4.37%)
Mar 06, 2020 59.65 60.88 58.35 59.97 9,745,100 -1.55(-2.52%)
Mar 05, 2020 60.78 62.30 60.34 61.52 6,978,156 -1.03(-1.65%)
Mar 04, 2020 60.00 62.59 59.59 62.55 7,306,422 +3.80(+6.47%)
Mar 03, 2020 60.56 61.82 58.14 58.75 9,824,132 -1.84(-3.04%)
Mar 02, 2020 58.30 60.65 57.91 60.59 9,480,206 +2.46(+4.23%)
Feb 28, 2020 56.29 58.18 55.92 58.13 10,456,100 -0.20(-0.34%)
Feb 27, 2020 57.80 60.29 57.52 58.33 9,012,345 -1.04(-1.75%)
Feb 26, 2020 59.74 60.50 58.96 59.37 8,272,709 -0.14(-0.24%)
Feb 25, 2020 61.80 62.02 59.31 59.51 10,448,332 -2.80(-4.49%)
Feb 24, 2020 61.21 63.20 61.01 62.31 6,100,835 -1.06(-1.68%)
Feb 21, 2020 63.82 63.93 63.07 63.38 3,476,800 -0.62(-0.98%)
Feb 20, 2020 64.02 64.53 62.93 64.00 4,219,706 -0.37(-0.57%)
Feb 19, 2020 64.00 64.43 63.79 64.37 4,865,918 +0.63(+0.99%)
Feb 18, 2020 63.36 64.12 63.26 63.74 5,317,866 +0.22(+0.35%)
Feb 14, 2020 62.69 63.54 62.31 63.52 4,242,600 +0.93(+1.49%)
Feb 13, 2020 62.25 62.94 62.00 62.59 3,642,357 -0.21(-0.33%)
Feb 12, 2020 61.50 63.12 61.44 62.80 5,242,490 +1.61(+2.63%)
Feb 11, 2020 61.93 61.93 60.58 61.19 5,350,255 -0.44(-0.71%)
Feb 10, 2020 61.42 61.94 60.77 61.63 5,279,308 +0.10(+0.16%)
Feb 07, 2020 61.33 62.84 60.38 61.53 12,936,100 +1.27(+2.11%)
Feb 06, 2020 59.19 60.64 59.00 60.26 9,581,519 +1.41(+2.40%)
Feb 05, 2020 60.14 60.14 58.44 58.85 5,984,329 -0.36(-0.61%)
Feb 04, 2020 58.86 59.38 57.37 59.21 6,652,838 +1.00(+1.72%)
Feb 03, 2020 58.64 58.90 58.09 58.21 4,825,229 -0.27(-0.46%)
Jan 31, 2020 60.20 60.30 58.35 58.48 8,184,100 -2.41(-3.96%)
Jan 30, 2020 59.92 60.90 59.92 60.89 5,285,810 +0.49(+0.81%)
Jan 29, 2020 60.49 60.57 59.90 60.40 4,337,939 +0.37(+0.62%)
Jan 28, 2020 58.79 60.37 58.61 60.03 5,643,446 +1.71(+2.93%)
Jan 27, 2020 58.19 58.69 57.78 58.32 6,419,975 -1.08(-1.82%)
Jan 24, 2020 60.22 60.35 58.95 59.40 7,688,700 -0.73(-1.21%)
Jan 23, 2020 60.32 60.55 60.06 60.13 5,297,187 -0.19(-0.31%)
Jan 22, 2020 61.65 61.90 60.24 60.32 6,109,445 -1.10(-1.79%)
Jan 21, 2020 61.00 61.64 60.81 61.42 6,914,126 +0.18(+0.29%)
Jan 17, 2020 60.61 61.28 60.44 61.24 8,752,800 +0.81(+1.34%)
Jan 16, 2020 60.00 60.45 59.72 60.43 7,185,047 +0.79(+1.32%)
Jan 15, 2020 60.05 60.45 59.28 59.64 5,703,243 -0.41(-0.68%)
Jan 14, 2020 59.58 60.58 58.91 60.05 7,310,506 +0.81(+1.37%)
Jan 13, 2020 59.12 59.58 58.82 59.24 4,529,597 +0.29(+0.49%)
Jan 10, 2020 59.76 59.76 58.73 58.95 4,425,000 -0.39(-0.66%)
Jan 09, 2020 60.24 60.43 58.86 59.34 7,766,600 -0.54(-0.90%)
Jan 08, 2020 60.00 60.88 59.85 59.88 5,021,484 -0.45(-0.75%)
Jan 07, 2020 59.69 60.41 59.21 60.33 4,920,343 +0.59(+0.99%)
Jan 06, 2020 58.47 59.87 58.44 59.74 4,910,793 +1.07(+1.82%)
Jan 03, 2020 58.03 58.93 57.65 58.67 4,466,800 +0.02(+0.03%)
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.