Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 59.96 61.40 57.94 59.29 22,613,656 +0.42(+0.71%)
Mar 30, 2020 55.65 59.68 54.84 58.88 22,590,688 +2.59(+4.61%)
Mar 27, 2020 59.02 60.18 56.05 56.28 24,943,960 -6.22(-9.95%)
Mar 26, 2020 57.53 63.09 55.55 62.50 29,500,050 +5.82(+10.26%)
Mar 25, 2020 55.88 59.85 54.53 56.68 27,563,298 +2.23(+4.09%)
Mar 24, 2020 50.31 55.36 49.36 54.46 35,676,832 +10.09(+22.74%)
Mar 23, 2020 47.67 48.61 43.34 44.37 29,032,910 -4.23(-8.71%)
Mar 20, 2020 48.71 49.63 46.12 48.60 32,947,232 +1.64(+3.48%)
Mar 19, 2020 45.22 47.86 42.22 46.96 36,502,436 +1.91(+4.25%)
Mar 18, 2020 54.18 54.20 44.65 45.05 30,468,278 -12.80(-22.12%)
Mar 17, 2020 57.61 59.72 53.59 57.84 27,717,890 +0.81(+1.42%)
Mar 16, 2020 59.38 64.23 57.03 57.03 21,425,876 -11.23(-16.45%)
Mar 13, 2020 65.45 68.33 60.64 68.26 28,715,360 +5.86(+9.39%)
Mar 12, 2020 63.20 63.93 59.62 62.40 31,486,098 -5.54(-8.15%)
Mar 11, 2020 67.29 69.42 66.90 67.94 22,502,628 -1.60(-2.29%)
Mar 10, 2020 70.57 70.62 66.31 69.54 27,606,596 +3.53(+5.34%)
Mar 09, 2020 67.29 72.02 65.46 66.01 37,386,968 -11.99(-15.37%)
Mar 06, 2020 76.64 78.61 76.44 78.00 20,606,746 -1.53(-1.92%)
Mar 05, 2020 78.32 79.69 77.69 79.53 15,658,436 -1.10(-1.36%)
Mar 04, 2020 78.86 81.03 78.29 80.63 18,025,842 +3.39(+4.39%)
Mar 03, 2020 79.20 80.59 76.40 77.24 20,183,428 -1.80(-2.28%)
Mar 02, 2020 76.94 79.11 75.45 79.04 18,387,948 +2.66(+3.48%)
Feb 28, 2020 74.16 76.46 73.74 76.38 25,468,346 -0.65(-0.84%)
Feb 27, 2020 78.29 80.36 76.98 77.03 19,287,620 -3.20(-3.99%)
Feb 26, 2020 82.53 83.15 80.19 80.23 14,652,746 -2.42(-2.93%)
Feb 25, 2020 85.81 85.86 81.83 82.65 15,726,682 -3.04(-3.54%)
Feb 24, 2020 86.50 87.52 85.45 85.68 11,656,372 -3.52(-3.94%)
Feb 21, 2020 89.19 89.35 88.09 89.20 7,874,711 -0.65(-0.73%)
Feb 20, 2020 90.65 90.89 89.77 89.86 5,455,933 -0.76(-0.84%)
Feb 19, 2020 90.44 90.91 89.92 90.62 7,191,763 +0.41(+0.45%)
Feb 18, 2020 89.19 90.23 89.05 90.21 6,080,750 +0.13(+0.15%)
Feb 14, 2020 90.70 90.81 89.67 90.08 6,292,021 -0.24(-0.26%)
Feb 13, 2020 90.08 90.86 89.97 90.31 7,405,541 -0.31(-0.34%)
Feb 12, 2020 91.00 91.08 90.27 90.62 7,069,145 +0.67(+0.75%)
Feb 11, 2020 89.60 90.08 89.02 89.95 7,507,960 +1.15(+1.29%)
Feb 10, 2020 87.79 88.81 87.61 88.80 7,427,880 +0.69(+0.78%)
Feb 07, 2020 88.11 88.52 87.73 88.11 5,971,539 -0.44(-0.50%)
Feb 06, 2020 89.48 89.51 88.25 88.56 7,751,467 -0.64(-0.72%)
Feb 05, 2020 87.57 89.50 87.44 89.20 8,545,867 +2.77(+3.21%)
Feb 04, 2020 87.10 87.62 86.22 86.42 12,248,946 +0.46(+0.54%)
Feb 03, 2020 86.51 86.75 85.25 85.96 10,861,874 -0.70(-0.80%)
Jan 31, 2020 88.82 88.97 86.06 86.66 16,937,290 -3.65(-4.04%)
Jan 30, 2020 88.82 90.25 88.21 90.31 10,359,935 +1.04(+1.16%)
Jan 29, 2020 90.14 90.46 89.12 89.27 5,900,243 -0.61(-0.67%)
Jan 28, 2020 89.76 90.28 89.59 89.88 7,136,107 +0.59(+0.66%)
Jan 27, 2020 89.17 89.64 88.96 89.29 9,405,732 -1.18(-1.31%)
Jan 24, 2020 91.23 91.38 90.06 90.47 8,555,498 -1.01(-1.11%)
Jan 23, 2020 90.91 91.79 90.48 91.48 9,900,376 +0.16(+0.18%)
Jan 22, 2020 91.48 91.83 90.96 91.32 6,910,105 -0.33(-0.36%)
Jan 21, 2020 93.10 93.14 91.54 91.65 10,471,283 -1.84(-1.96%)
Jan 17, 2020 94.64 94.87 93.44 93.49 9,749,929 -1.06(-1.12%)
Jan 16, 2020 94.28 94.86 94.19 94.54 8,681,663 +0.61(+0.65%)
Jan 15, 2020 94.07 94.15 93.54 93.93 7,181,618 -0.14(-0.15%)
Jan 14, 2020 94.23 94.54 93.59 94.07 8,888,151 -0.29(-0.31%)
Jan 13, 2020 94.21 94.56 93.89 94.36 8,464,843 +0.18(+0.19%)
Jan 10, 2020 95.05 95.19 94.15 94.18 7,906,788 -0.87(-0.91%)
Jan 09, 2020 95.11 95.38 93.97 95.05 9,081,282 -0.15(-0.16%)
Jan 08, 2020 95.89 96.32 95.16 95.20 9,020,200 -1.09(-1.13%)
Jan 07, 2020 96.27 96.84 95.26 96.29 9,717,179 -1.25(-1.29%)
Jan 06, 2020 98.06 98.41 97.33 97.55 12,305,109 -0.33(-0.34%)
Jan 03, 2020 98.50 99.26 97.66 97.88 7,864,381 -0.34(-0.35%)
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.