Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 62.16 63.84 61.29 61.85 202,290,368 -0.13(-0.20%)
Mar 30, 2020 60.98 62.14 60.66 61.97 172,561,904 +1.72(+2.85%)
Mar 27, 2020 61.47 62.23 60.08 60.25 209,918,144 -2.38(-3.80%)
Mar 26, 2020 60.12 62.91 59.92 62.63 259,360,000 +2.92(+4.89%)
Mar 25, 2020 60.98 62.81 59.42 59.71 311,814,368 -0.24(-0.40%)
Mar 24, 2020 57.48 60.24 56.98 59.95 295,036,704 +5.38(+9.87%)
Mar 23, 2020 55.47 55.57 51.71 54.57 345,640,192 -1.18(-2.12%)
Mar 20, 2020 60.12 61.25 55.45 55.75 412,908,512 -3.78(-6.35%)
Mar 19, 2020 60.17 61.49 59.01 59.53 279,254,496 -0.40(-0.67%)
Mar 18, 2020 58.31 60.80 57.67 59.94 307,974,656 -1.56(-2.54%)
Mar 17, 2020 60.20 62.65 57.98 61.50 332,777,248 +1.91(+3.21%)
Mar 16, 2020 58.84 63.01 58.37 59.59 331,018,624 -8.02(-11.86%)
Mar 13, 2020 64.42 68.08 61.52 67.61 381,082,880 +8.86(+15.09%)
Mar 12, 2020 62.25 65.67 58.74 58.74 429,390,880 -8.24(-12.31%)
Mar 11, 2020 67.46 68.40 66.12 66.99 263,162,368 -2.41(-3.47%)
Mar 10, 2020 67.40 69.66 65.51 69.40 293,003,392 +4.66(+7.20%)
Mar 09, 2020 64.15 67.63 63.96 64.74 293,742,240 -5.56(-7.91%)
Mar 06, 2020 68.59 70.73 68.40 70.29 232,491,680 -0.95(-1.33%)
Mar 05, 2020 71.87 72.85 70.87 71.24 192,314,544 -2.39(-3.24%)
Mar 04, 2020 72.10 73.79 71.29 73.63 224,770,496 +3.26(+4.64%)
Mar 03, 2020 73.86 73.94 69.51 70.37 327,652,256 -2.31(-3.18%)
Mar 02, 2020 68.65 73.31 67.54 72.67 350,169,600 +6.19(+9.31%)
Feb 28, 2020 62.57 67.71 62.35 66.48 438,803,488 +0.60(+0.91%)
Feb 27, 2020 68.37 69.56 66.39 65.89 328,260,128 -5.29(-7.43%)
Feb 26, 2020 69.69 72.45 69.68 71.18 203,583,072 +1.06(+1.51%)
Feb 25, 2020 73.19 73.58 69.59 70.12 236,708,960 -2.40(-3.31%)
Feb 24, 2020 72.30 73.98 70.34 72.52 227,512,480 -3.62(-4.75%)
Feb 21, 2020 77.49 77.94 75.52 76.14 133,327,000 -1.59(-2.05%)
Feb 20, 2020 78.47 78.96 77.39 77.73 103,018,712 -0.98(-1.24%)
Feb 19, 2020 77.83 78.94 77.83 78.71 96,415,024 +1.12(+1.45%)
Feb 18, 2020 76.70 77.77 76.52 77.58 156,821,392 -1.45(-1.83%)
Feb 14, 2020 78.98 79.28 78.52 79.03 82,350,384 +0.02(+0.02%)
Feb 13, 2020 78.85 79.34 78.64 79.01 97,142,336 -0.57(-0.71%)
Feb 12, 2020 78.18 79.58 78.18 79.58 116,105,968 +1.85(+2.37%)
Feb 11, 2020 78.70 78.78 77.51 77.73 96,831,440 -0.47(-0.60%)
Feb 10, 2020 76.41 78.20 76.33 78.20 112,147,376 +0.37(+0.47%)
Feb 07, 2020 78.40 78.65 77.34 77.83 120,969,752 -1.07(-1.36%)
Feb 06, 2020 78.27 78.91 77.71 78.91 108,097,024 +0.91(+1.17%)
Feb 05, 2020 78.50 78.80 77.39 77.99 122,250,176 +0.63(+0.82%)
Feb 04, 2020 76.50 77.56 76.10 77.36 140,422,512 +2.47(+3.30%)
Feb 03, 2020 73.83 76.06 73.33 74.89 179,067,680 -0.21(-0.27%)
Jan 31, 2020 77.87 78.29 74.80 75.10 205,647,440 -3.48(-4.43%)
Jan 30, 2020 77.77 78.64 77.34 78.58 130,350,216 -0.11(-0.14%)
Jan 29, 2020 78.72 79.55 77.98 78.70 222,762,752 +1.61(+2.09%)
Jan 28, 2020 75.85 77.25 75.75 77.08 165,792,640 +2.11(+2.81%)
Jan 27, 2020 75.23 75.65 73.97 74.97 166,390,784 -2.26(-2.92%)
Jan 24, 2020 77.70 78.45 77.04 77.23 150,986,032 -0.22(-0.29%)
Jan 23, 2020 77.14 77.54 76.59 77.46 107,453,072 +0.37(+0.48%)
Jan 22, 2020 77.30 77.64 76.99 77.08 104,654,792 +0.26(+0.34%)
Jan 21, 2020 76.96 77.41 76.67 76.82 114,017,056 -0.51(-0.66%)
Jan 17, 2020 76.74 77.34 76.43 77.33 142,000,480 +0.85(+1.11%)
Jan 16, 2020 76.09 76.60 75.72 76.49 111,885,464 +0.95(+1.25%)
Jan 15, 2020 75.67 76.55 75.11 75.54 125,354,904 -0.33(-0.43%)
Jan 14, 2020 76.84 77.05 75.74 75.87 166,873,824 -1.04(-1.35%)
Jan 13, 2020 75.61 76.93 75.50 76.91 125,221,288 +1.61(+2.14%)
Jan 10, 2020 75.36 75.86 74.79 75.30 145,145,536 +0.17(+0.23%)
Jan 09, 2020 74.54 75.32 74.29 75.13 175,272,832 +1.56(+2.12%)
Jan 08, 2020 72.10 73.87 72.10 73.56 136,125,264 +1.16(+1.61%)
Jan 07, 2020 72.75 73.01 72.18 72.40 112,274,832 -0.31(-0.43%)
Jan 06, 2020 71.28 72.78 71.03 72.71 121,980,400 +0.55(+0.76%)
Jan 03, 2020 72.10 72.93 71.94 72.17 150,983,968 -0.71(-0.97%)
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.