Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 55.35 56.28 52.27 52.82 5,184,621 -2.55(-4.60%)
Mar 30, 2020 57.25 57.67 54.13 55.37 4,946,488 -2.52(-4.35%)
Mar 27, 2020 56.06 60.03 55.28 57.89 2,794,038 -0.38(-0.65%)
Mar 26, 2020 57.22 59.64 56.07 58.27 2,770,683 +2.15(+3.83%)
Mar 25, 2020 55.38 60.22 52.39 56.12 3,999,534 +1.26(+2.30%)
Mar 24, 2020 50.19 56.40 49.36 54.86 4,218,707 +7.89(+16.79%)
Mar 23, 2020 46.78 49.11 45.42 46.97 5,129,436 -0.89(-1.86%)
Mar 20, 2020 51.53 53.75 47.81 47.86 4,156,526 -2.87(-5.66%)
Mar 19, 2020 48.66 54.87 44.58 50.74 4,517,957 +0.70(+1.39%)
Mar 18, 2020 51.15 53.70 46.24 50.04 5,466,956 -5.35(-9.65%)
Mar 17, 2020 53.55 56.22 50.80 55.39 7,652,227 +2.77(+5.27%)
Mar 16, 2020 49.58 52.70 45.00 52.62 5,821,975 -3.45(-6.16%)
Mar 13, 2020 54.18 56.45 49.94 56.07 4,584,651 +5.20(+10.22%)
Mar 12, 2020 55.09 55.31 50.69 50.87 4,297,688 -9.15(-15.25%)
Mar 11, 2020 62.29 62.48 58.62 60.03 3,977,824 -4.36(-6.77%)
Mar 10, 2020 63.72 64.84 60.99 64.39 3,014,026 +2.98(+4.86%)
Mar 09, 2020 62.20 64.03 60.66 61.40 4,311,744 -6.38(-9.41%)
Mar 06, 2020 69.19 70.42 66.17 67.78 3,319,075 -3.72(-5.20%)
Mar 05, 2020 71.47 72.88 70.71 71.50 3,018,187 -2.33(-3.16%)
Mar 04, 2020 72.08 73.90 70.79 73.84 3,387,233 +3.54(+5.04%)
Mar 03, 2020 72.72 74.77 69.62 70.29 2,974,638 -2.81(-3.84%)
Mar 02, 2020 70.02 73.11 68.23 73.10 4,244,730 +3.64(+5.23%)
Feb 28, 2020 69.84 71.60 67.34 69.46 5,180,685 -2.44(-3.40%)
Feb 27, 2020 73.00 75.73 71.62 71.91 6,281,491 -3.55(-4.71%)
Feb 26, 2020 76.06 77.89 75.43 75.46 3,774,486 +0.27(+0.35%)
Feb 25, 2020 79.57 79.67 74.99 75.19 3,159,223 -3.31(-4.22%)
Feb 24, 2020 79.12 80.80 78.10 78.51 3,137,408 -4.37(-5.27%)
Feb 21, 2020 83.87 84.13 82.29 82.88 2,044,895 -1.53(-1.82%)
Feb 20, 2020 83.63 84.47 83.16 84.41 2,409,172 +0.91(+1.09%)
Feb 19, 2020 83.13 83.77 82.83 83.50 1,548,440 +0.72(+0.87%)
Feb 18, 2020 82.19 83.34 81.91 82.79 1,682,004 -0.05(-0.06%)
Feb 14, 2020 83.56 83.69 82.51 82.83 1,329,938 -0.17(-0.21%)
Feb 13, 2020 83.08 83.84 82.83 83.01 1,879,087 -0.49(-0.58%)
Feb 12, 2020 82.90 83.74 82.65 83.50 1,718,515 +0.95(+1.16%)
Feb 11, 2020 82.07 82.71 81.47 82.54 1,959,692 +1.09(+1.34%)
Feb 10, 2020 79.79 81.48 79.76 81.45 2,517,329 +1.54(+1.93%)
Feb 07, 2020 81.03 81.51 79.41 79.91 2,164,036 -1.49(-1.83%)
Feb 06, 2020 82.67 83.17 81.30 81.39 2,197,922 -0.79(-0.96%)
Feb 05, 2020 80.51 82.53 80.22 82.18 2,522,024 +2.58(+3.24%)
Feb 04, 2020 79.46 80.11 79.37 79.60 1,955,465 +1.31(+1.68%)
Feb 03, 2020 78.41 79.31 77.97 78.29 2,363,631 +0.52(+0.67%)
Jan 31, 2020 79.60 79.85 77.62 77.77 3,094,950 -2.21(-2.77%)
Jan 30, 2020 79.93 80.43 78.88 79.98 2,231,322 -0.94(-1.16%)
Jan 29, 2020 82.07 82.73 80.90 80.92 2,856,837 -0.71(-0.87%)
Jan 28, 2020 81.17 82.00 80.64 81.62 1,587,915 +1.00(+1.24%)
Jan 27, 2020 80.61 81.57 80.21 80.62 1,871,266 -1.51(-1.83%)
Jan 24, 2020 82.89 82.89 81.51 82.13 1,317,306 -0.35(-0.42%)
Jan 23, 2020 81.59 82.93 81.13 82.48 1,764,243 +0.50(+0.62%)
Jan 22, 2020 83.50 83.72 81.69 81.97 2,181,673 -0.89(-1.07%)
Jan 21, 2020 82.14 84.20 82.10 82.86 3,932,743 +0.28(+0.33%)
Jan 17, 2020 82.14 82.94 81.13 82.59 3,709,823 +0.91(+1.11%)
Jan 16, 2020 82.21 82.47 81.31 81.68 2,185,661 +0.03(+0.03%)
Jan 15, 2020 80.44 82.52 80.15 81.65 4,120,308 -1.42(-1.71%)
Jan 14, 2020 83.54 84.32 82.88 83.07 2,171,887 -0.73(-0.87%)
Jan 13, 2020 83.23 83.82 82.97 83.80 2,328,343 +0.56(+0.67%)
Jan 10, 2020 82.26 83.32 82.04 83.24 2,670,441 +1.18(+1.43%)
Jan 09, 2020 82.12 82.17 81.20 82.06 2,423,916 +0.66(+0.81%)
Jan 08, 2020 81.00 82.06 80.68 81.40 2,229,315 +0.22(+0.27%)
Jan 07, 2020 80.61 81.92 80.31 81.18 2,223,275 +0.46(+0.57%)
Jan 06, 2020 79.40 80.73 79.20 80.72 2,472,224 +0.67(+0.84%)
Jan 03, 2020 79.03 80.47 78.89 80.05 1,866,074 -0.12(-0.15%)
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.