Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 52.94 52.96 52.83 52.96 1,550 +0.03(+0.05%)
Mar 30, 2020 52.81 52.94 52.71 52.94 2,333 +1.66(+3.23%)
Mar 27, 2020 51.01 51.52 51.01 51.28 1,800 -3.17(-5.82%)
Mar 26, 2020 54.08 54.55 54.03 54.45 8,757 +1.72(+3.27%)
Mar 25, 2020 52.26 53.02 51.91 52.73 8,799 +1.51(+2.96%)
Mar 24, 2020 50.50 51.21 50.50 51.21 5,960 +3.44(+7.20%)
Mar 23, 2020 47.90 48.36 47.05 47.77 4,157 -0.62(-1.29%)
Mar 20, 2020 50.25 50.25 48.39 48.39 2,412 +0.46(+0.96%)
Mar 19, 2020 48.05 48.29 47.86 47.94 6,139 -0.12(-0.26%)
Mar 18, 2020 48.20 48.37 47.47 48.06 13,119 -3.89(-7.49%)
Mar 17, 2020 50.73 51.95 50.73 51.95 9,897 +2.65(+5.37%)
Mar 16, 2020 49.12 50.40 49.12 49.30 1,853 -6.30(-11.33%)
Mar 13, 2020 55.95 55.95 54.45 55.60 804 +3.66(+7.05%)
Mar 12, 2020 52.38 52.38 51.34 51.94 2,033 -5.52(-9.60%)
Mar 11, 2020 57.52 57.55 57.23 57.46 1,695 -2.68(-4.45%)
Mar 10, 2020 59.49 60.14 58.92 60.14 1,017 +2.56(+4.44%)
Mar 09, 2020 55.98 58.03 55.98 57.58 3,489 -4.05(-6.57%)
Mar 06, 2020 61.37 61.63 61.36 61.63 1,005 -1.07(-1.70%)
Mar 05, 2020 62.75 62.75 62.68 62.70 1,401 -1.08(-1.70%)
Mar 04, 2020 63.45 63.78 63.45 63.78 827 +0.96(+1.54%)
Mar 03, 2020 62.83 63.91 62.55 62.81 7,423 -0.28(-0.44%)
Mar 02, 2020 61.76 63.09 61.73 63.09 7,782 +1.16(+1.87%)
Feb 28, 2020 61.55 61.93 60.56 61.93 3,115 -0.81(-1.29%)
Feb 27, 2020 63.12 63.43 62.74 62.74 723 -1.05(-1.64%)
Feb 26, 2020 63.88 63.88 63.79 63.79 394 +0.22(+0.34%)
Feb 25, 2020 64.51 64.57 63.51 63.58 1,691 -0.59(-0.91%)
Feb 24, 2020 64.49 64.51 64.16 64.16 3,363 -2.32(-3.48%)
Feb 21, 2020 66.41 66.61 66.39 66.48 3,216 -0.36(-0.54%)
Feb 20, 2020 67.07 67.07 66.59 66.84 404 -0.88(-1.29%)
Feb 19, 2020 67.71 67.71 67.71 67.71 38 +0.53(+0.79%)
Feb 18, 2020 67.34 67.34 67.17 67.18 586 -0.56(-0.82%)
Feb 14, 2020 67.77 67.77 67.74 67.74 201 -0.09(-0.13%)
Feb 13, 2020 67.96 67.96 67.71 67.83 832 -0.61(-0.89%)
Feb 12, 2020 68.35 68.44 68.35 68.44 262 +0.78(+1.15%)
Feb 11, 2020 67.77 67.77 67.66 67.66 217 +0.65(+0.97%)
Feb 10, 2020 67.01 67.01 67.01 67.01 154 +0.40(+0.59%)
Feb 07, 2020 66.76 66.76 66.62 66.62 703 -0.99(-1.47%)
Feb 06, 2020 67.61 67.61 67.61 67.61 88 +0.43(+0.64%)
Feb 05, 2020 67.00 67.18 67.00 67.18 2,963 +0.49(+0.74%)
Feb 04, 2020 66.58 66.75 66.49 66.69 3,597 +1.44(+2.21%)
Feb 03, 2020 64.96 65.30 64.96 65.25 14,053 +0.36(+0.56%)
Jan 31, 2020 65.77 65.77 64.88 64.88 4,824 -1.69(-2.54%)
Jan 30, 2020 66.22 66.58 66.22 66.58 515 -0.84(-1.24%)
Jan 29, 2020 67.41 67.41 67.41 67.41 34 +0.09(+0.14%)
Jan 28, 2020 67.32 67.32 67.32 67.32 83 +0.32(+0.48%)
Jan 27, 2020 66.58 67.11 66.58 67.00 850 -2.04(-2.95%)
Jan 24, 2020 69.34 69.44 68.80 69.03 1,206 -0.51(-0.73%)
Jan 23, 2020 69.54 69.54 69.54 69.54 165 -0.44(-0.63%)
Jan 22, 2020 70.04 70.04 69.98 69.98 833 +0.47(+0.67%)
Jan 21, 2020 69.96 69.96 69.52 69.52 1,846 -1.34(-1.90%)
Jan 17, 2020 70.71 70.86 70.71 70.86 703 +0.19(+0.27%)
Jan 16, 2020 70.92 70.92 70.62 70.68 3,866 +0.66(+0.94%)
Jan 15, 2020 70.25 70.25 70.02 70.02 1,192 -0.40(-0.56%)
Jan 14, 2020 70.42 70.42 70.42 70.42 457 -0.15(-0.21%)
Jan 13, 2020 70.02 70.57 70.02 70.57 2,300 +0.87(+1.24%)
Jan 10, 2020 69.65 69.70 69.54 69.70 1,005 +0.29(+0.42%)
Jan 09, 2020 69.41 69.41 69.41 69.41 192 +0.37(+0.54%)
Jan 08, 2020 69.10 69.10 69.03 69.03 411 +0.40(+0.59%)
Jan 07, 2020 68.48 68.69 68.48 68.63 13,662 -0.10(-0.15%)
Jan 06, 2020 68.59 68.73 68.58 68.73 799 +0.01(+0.01%)
Jan 03, 2020 68.82 68.82 68.72 68.72 100 -0.96(-1.38%)
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.