Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 67.50 68.70 64.66 65.63 1,213,929 +1.59(+2.48%)
Mar 30, 2020 63.11 65.14 62.00 64.04 862,771 +2.12(+3.42%)
Mar 27, 2020 62.70 64.82 61.71 61.92 1,009,300 -3.71(-5.65%)
Mar 26, 2020 61.04 65.99 59.70 65.63 1,096,843 +5.55(+9.24%)
Mar 25, 2020 60.96 63.84 58.24 60.08 904,764 -0.68(-1.12%)
Mar 24, 2020 58.23 60.79 57.05 60.76 1,077,633 +6.13(+11.22%)
Mar 23, 2020 56.74 56.99 52.40 54.63 891,386 -1.27(-2.27%)
Mar 20, 2020 61.75 63.69 55.38 55.90 1,635,500 -2.76(-4.71%)
Mar 19, 2020 50.56 60.93 50.28 58.66 1,224,318 +8.11(+16.04%)
Mar 18, 2020 51.26 54.94 47.04 50.55 1,157,351 -5.62(-10.01%)
Mar 17, 2020 52.00 56.39 50.55 56.17 1,169,912 +4.90(+9.56%)
Mar 16, 2020 56.11 58.89 51.26 51.27 973,444 -10.63(-17.17%)
Mar 13, 2020 56.74 61.98 54.43 61.90 1,151,100 +8.51(+15.94%)
Mar 12, 2020 58.64 60.55 53.11 53.39 1,111,856 -9.37(-14.93%)
Mar 11, 2020 64.94 65.32 62.01 62.76 976,044 -4.44(-6.61%)
Mar 10, 2020 64.91 67.35 63.48 67.20 757,364 +4.48(+7.14%)
Mar 09, 2020 63.62 66.99 62.46 62.72 861,110 -5.89(-8.58%)
Mar 06, 2020 68.50 70.18 67.17 68.61 676,300 -2.14(-3.02%)
Mar 05, 2020 69.42 71.52 69.42 70.75 707,120 -0.99(-1.38%)
Mar 04, 2020 70.52 71.87 69.18 71.74 725,045 +3.09(+4.50%)
Mar 03, 2020 71.65 72.50 68.02 68.65 634,691 -2.50(-3.51%)
Mar 02, 2020 69.06 71.31 67.07 71.15 1,109,775 +2.51(+3.66%)
Feb 28, 2020 63.87 69.05 63.29 68.64 1,180,400 +1.72(+2.57%)
Feb 27, 2020 68.02 69.41 66.50 66.92 968,993 -3.69(-5.23%)
Feb 26, 2020 72.88 73.53 69.76 70.61 720,609 -2.00(-2.75%)
Feb 25, 2020 75.11 75.33 72.58 72.61 906,050 -1.74(-2.34%)
Feb 24, 2020 72.61 76.07 72.06 74.35 875,037 -2.87(-3.72%)
Feb 21, 2020 78.51 78.51 77.11 77.22 628,000 -1.55(-1.97%)
Feb 20, 2020 80.29 80.49 77.68 78.77 523,830 -1.96(-2.43%)
Feb 19, 2020 79.82 81.56 79.74 80.73 364,757 +1.74(+2.20%)
Feb 18, 2020 80.29 80.40 77.80 78.99 921,812 -2.60(-3.19%)
Feb 14, 2020 81.94 81.95 80.13 81.59 778,000 +0.89(+1.10%)
Feb 13, 2020 81.00 81.70 79.98 80.70 650,932 -1.04(-1.27%)
Feb 12, 2020 81.08 81.84 80.36 81.74 553,540 +1.56(+1.95%)
Feb 11, 2020 79.01 81.04 79.01 80.18 784,179 +1.81(+2.31%)
Feb 10, 2020 77.24 78.41 76.07 78.37 866,192 +0.22(+0.28%)
Feb 07, 2020 77.21 78.76 76.80 78.15 832,500 -0.34(-0.43%)
Feb 06, 2020 79.85 79.93 77.55 78.49 472,029 -1.23(-1.54%)
Feb 05, 2020 80.66 81.08 79.06 79.72 491,104 +0.17(+0.22%)
Feb 04, 2020 79.08 80.12 78.20 79.55 955,544 +2.36(+3.05%)
Feb 03, 2020 76.84 77.83 74.67 77.19 1,190,892 +0.38(+0.49%)
Jan 31, 2020 82.72 83.30 76.56 76.81 1,710,400 -6.89(-8.23%)
Jan 30, 2020 87.68 91.63 82.52 83.70 2,556,789 +2.09(+2.56%)
Jan 29, 2020 86.02 86.02 80.80 81.61 1,160,974 -1.71(-2.05%)
Jan 28, 2020 81.87 83.53 80.69 83.32 676,814 +2.63(+3.26%)
Jan 27, 2020 80.80 81.39 79.22 80.69 552,258 -2.50(-3.01%)
Jan 24, 2020 84.71 85.60 82.55 83.19 539,500 -2.85(-3.31%)
Jan 23, 2020 83.05 86.46 82.88 86.04 955,483 +2.85(+3.43%)
Jan 22, 2020 83.78 84.83 82.63 83.19 981,078 +0.44(+0.53%)
Jan 21, 2020 84.00 84.10 82.58 82.75 1,081,351 -1.36(-1.62%)
Jan 17, 2020 85.19 85.19 83.94 84.11 508,200 -0.35(-0.41%)
Jan 16, 2020 84.14 84.68 83.61 84.46 467,353 +1.02(+1.22%)
Jan 15, 2020 84.92 84.99 83.31 83.44 622,981 -1.47(-1.73%)
Jan 14, 2020 85.55 85.69 83.97 84.91 399,380 -0.97(-1.13%)
Jan 13, 2020 85.37 86.07 85.00 85.88 467,729 +1.22(+1.44%)
Jan 10, 2020 85.10 85.51 83.58 84.66 600,800 -0.68(-0.80%)
Jan 09, 2020 85.44 86.65 84.81 85.34 542,822 +1.05(+1.25%)
Jan 08, 2020 83.74 85.07 83.31 84.29 477,669 +0.76(+0.91%)
Jan 07, 2020 82.81 83.74 82.26 83.53 448,754 +0.78(+0.94%)
Jan 06, 2020 82.50 83.28 81.35 82.75 491,950 -0.91(-1.09%)
Jan 03, 2020 83.15 84.85 83.00 83.66 888,700 -1.34(-1.58%)
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.