Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 54.69 55.24 51.13 52.38 18,319,533 -2.62(-4.76%)
Mar 30, 2020 52.90 55.44 51.53 55.00 12,051,139 +1.66(+3.11%)
Mar 27, 2020 54.00 54.42 51.48 53.34 14,655,600 -2.69(-4.80%)
Mar 26, 2020 53.79 59.25 53.78 56.03 23,620,216 +3.64(+6.95%)
Mar 25, 2020 50.29 58.10 49.53 52.39 34,922,950 +6.08(+13.13%)
Mar 24, 2020 43.50 48.88 42.56 46.31 26,147,452 +6.30(+15.75%)
Mar 23, 2020 38.47 40.55 36.11 40.01 21,751,375 +1.92(+5.04%)
Mar 20, 2020 41.85 43.84 37.80 38.09 26,896,700 -1.91(-4.77%)
Mar 19, 2020 40.18 47.42 37.00 40.00 24,522,417 +0.50(+1.27%)
Mar 18, 2020 41.03 42.08 32.33 39.50 27,112,528 -5.23(-11.69%)
Mar 17, 2020 43.79 45.29 39.00 44.73 22,685,848 +3.46(+8.38%)
Mar 16, 2020 49.25 49.25 40.00 41.27 27,701,072 -16.50(-28.56%)
Mar 13, 2020 56.74 57.79 52.31 57.77 14,666,100 +4.20(+7.84%)
Mar 12, 2020 55.00 58.04 52.97 53.57 19,521,909 -8.87(-14.21%)
Mar 11, 2020 66.35 66.35 60.82 62.44 13,627,541 -4.80(-7.14%)
Mar 10, 2020 68.32 68.56 63.37 67.24 11,803,217 +1.51(+2.30%)
Mar 09, 2020 67.21 67.41 63.33 65.73 16,393,405 -7.36(-10.07%)
Mar 06, 2020 75.03 75.94 70.27 73.09 16,409,400 -3.23(-4.23%)
Mar 05, 2020 77.78 79.02 75.66 76.32 11,257,257 -2.94(-3.71%)
Mar 04, 2020 78.35 79.49 75.82 79.26 13,368,186 +0.42(+0.53%)
Mar 03, 2020 80.49 80.60 75.81 78.84 18,032,374 -1.83(-2.27%)
Mar 02, 2020 82.80 84.42 79.57 80.67 17,787,906 -2.66(-3.19%)
Feb 28, 2020 76.44 84.15 76.42 83.33 23,486,700 +4.02(+5.07%)
Feb 27, 2020 81.39 85.94 79.05 79.31 35,907,662 +2.72(+3.55%)
Feb 26, 2020 77.68 79.08 76.00 76.59 11,162,156 -0.46(-0.60%)
Feb 25, 2020 80.74 81.40 75.79 77.05 9,415,892 -3.16(-3.94%)
Feb 24, 2020 76.57 80.85 76.07 80.21 11,020,556 -3.28(-3.93%)
Feb 21, 2020 85.63 86.21 82.72 83.49 7,744,900 -2.21(-2.58%)
Feb 20, 2020 85.23 87.25 80.30 85.70 12,060,898 +0.46(+0.54%)
Feb 19, 2020 83.01 86.48 82.93 85.24 9,102,782 +2.82(+3.42%)
Feb 18, 2020 81.68 82.98 81.35 82.42 4,725,333 +0.56(+0.68%)
Feb 14, 2020 81.39 82.59 81.01 81.86 5,073,100 +0.87(+1.07%)
Feb 13, 2020 79.30 82.54 79.08 80.99 6,868,934 +0.99(+1.24%)
Feb 12, 2020 80.01 80.91 79.61 80.00 3,570,790 +0.12(+0.15%)
Feb 11, 2020 80.56 81.45 79.61 79.88 3,972,798 -0.29(-0.36%)
Feb 10, 2020 79.60 80.62 78.90 80.17 4,146,985 +1.31(+1.66%)
Feb 07, 2020 77.80 80.00 77.34 78.86 4,650,600 +0.35(+0.45%)
Feb 06, 2020 78.66 79.20 77.82 78.51 6,168,915 +0.26(+0.33%)
Feb 05, 2020 81.98 82.10 77.84 78.25 10,667,791 -2.65(-3.28%)
Feb 04, 2020 79.90 81.68 79.25 80.90 10,402,952 +1.10(+1.38%)
Feb 03, 2020 74.89 79.81 74.60 79.80 15,182,500 +5.11(+6.84%)
Jan 31, 2020 75.80 76.38 74.33 74.69 7,514,100 -1.41(-1.85%)
Jan 30, 2020 75.42 76.39 74.06 76.10 8,719,416 +0.75(+1.00%)
Jan 29, 2020 74.50 77.07 74.24 75.35 11,946,695 +0.55(+0.74%)
Jan 28, 2020 71.47 74.98 71.03 74.80 15,589,603 +3.75(+5.28%)
Jan 27, 2020 68.39 72.45 68.34 71.05 11,072,144 -0.09(-0.13%)
Jan 24, 2020 70.63 71.92 70.02 71.14 10,976,600 +1.85(+2.67%)
Jan 23, 2020 68.86 69.44 67.55 69.29 4,548,441 +0.60(+0.87%)
Jan 22, 2020 68.92 70.05 68.69 68.69 4,908,773 +0.38(+0.56%)
Jan 21, 2020 69.20 69.62 68.31 68.31 4,907,303 -1.07(-1.54%)
Jan 17, 2020 69.84 70.30 69.19 69.38 4,960,100 -0.14(-0.20%)
Jan 16, 2020 70.95 71.00 69.19 69.52 6,066,561 -0.84(-1.19%)
Jan 15, 2020 68.54 71.00 68.50 70.36 9,187,134 +2.19(+3.21%)
Jan 14, 2020 68.99 69.28 68.10 68.17 6,076,414 -0.49(-0.71%)
Jan 13, 2020 68.24 69.05 67.82 68.66 9,763,816 +0.67(+0.99%)
Jan 10, 2020 68.46 69.51 67.89 67.99 6,706,400 +0.06(+0.09%)
Jan 09, 2020 68.22 68.31 66.70 67.93 8,739,144 +0.33(+0.49%)
Jan 08, 2020 64.56 68.00 64.15 67.60 11,899,268 +3.01(+4.66%)
Jan 07, 2020 64.57 65.49 63.66 64.59 10,383,543 +2.02(+3.23%)
Jan 06, 2020 61.36 62.58 61.13 62.57 5,902,659 -0.43(-0.68%)
Jan 03, 2020 62.59 63.27 62.33 63.00 5,092,900 -0.83(-1.30%)
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.