Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 62.16 64.24 61.37 62.81 24,842,690 +0.78(+1.26%)
Mar 30, 2020 61.45 62.85 60.57 62.03 12,943,478 +2.12(+3.54%)
Mar 27, 2020 59.05 61.88 58.29 59.91 14,911,479 -0.96(-1.57%)
Mar 26, 2020 56.74 61.26 56.69 60.87 19,385,834 +4.88(+8.72%)
Mar 25, 2020 55.99 58.27 54.04 55.99 24,276,632 +0.35(+0.62%)
Mar 24, 2020 56.19 59.21 55.31 55.64 22,286,404 +2.47(+4.64%)
Mar 23, 2020 55.55 55.85 51.57 53.17 23,303,154 -3.56(-6.28%)
Mar 20, 2020 60.18 60.18 55.08 56.74 22,857,992 -1.85(-3.15%)
Mar 19, 2020 56.97 61.71 53.86 58.58 23,941,440 +0.02(+0.04%)
Mar 18, 2020 57.71 58.85 53.32 58.56 28,756,854 -1.64(-2.73%)
Mar 17, 2020 62.42 64.06 57.70 60.20 28,142,866 -1.03(-1.68%)
Mar 16, 2020 65.13 67.75 60.66 61.23 25,366,672 -9.15(-13.00%)
Mar 13, 2020 68.72 71.16 66.53 70.38 26,525,092 +5.57(+8.60%)
Mar 12, 2020 65.00 67.02 63.53 64.81 24,174,364 -5.14(-7.35%)
Mar 11, 2020 70.73 71.43 68.90 69.95 12,596,775 -2.21(-3.06%)
Mar 10, 2020 72.70 72.73 69.05 72.16 15,725,875 +1.86(+2.65%)
Mar 09, 2020 69.25 72.00 67.96 70.30 19,169,082 -2.93(-4.00%)
Mar 06, 2020 73.15 74.00 71.94 73.22 15,361,860 -1.48(-1.98%)
Mar 05, 2020 74.25 75.61 73.73 74.70 11,750,630 -0.94(-1.24%)
Mar 04, 2020 73.60 75.73 73.33 75.64 20,121,908 +3.45(+4.77%)
Mar 03, 2020 73.74 74.94 70.62 72.19 15,352,868 -0.92(-1.26%)
Mar 02, 2020 70.90 73.19 68.88 73.12 14,762,685 +2.46(+3.48%)
Feb 28, 2020 68.25 70.66 67.26 70.66 22,391,962 +0.24(+0.34%)
Feb 27, 2020 71.06 73.74 69.42 70.42 17,199,406 -2.47(-3.38%)
Feb 26, 2020 73.06 75.17 72.70 72.89 11,871,374 -0.63(-0.86%)
Feb 25, 2020 76.93 77.05 72.64 73.52 13,778,784 -3.26(-4.25%)
Feb 24, 2020 75.99 77.39 75.97 76.79 12,981,278 -1.50(-1.92%)
Feb 21, 2020 77.46 78.75 76.98 78.29 8,100,441 +0.60(+0.77%)
Feb 20, 2020 77.44 77.82 76.33 77.68 6,602,189 +0.07(+0.10%)
Feb 19, 2020 77.31 78.15 76.69 77.61 7,700,506 +0.44(+0.57%)
Feb 18, 2020 77.22 77.91 76.88 77.17 11,409,804 -0.36(-0.47%)
Feb 14, 2020 78.51 78.57 77.31 77.54 13,555,967 -1.07(-1.36%)
Feb 13, 2020 79.84 80.26 78.51 78.61 12,869,723 -2.01(-2.50%)
Feb 12, 2020 79.13 80.68 78.90 80.62 12,841,157 +1.48(+1.86%)
Feb 11, 2020 78.53 80.03 78.33 79.14 12,956,957 +1.03(+1.32%)
Feb 10, 2020 76.14 78.73 75.94 78.11 16,976,616 +2.03(+2.67%)
Feb 07, 2020 73.98 76.65 73.27 76.08 23,156,266 +4.21(+5.86%)
Feb 06, 2020 72.46 72.52 71.08 71.87 9,406,375 +0.45(+0.63%)
Feb 05, 2020 70.12 71.84 69.98 71.42 12,153,487 +1.87(+2.69%)
Feb 04, 2020 68.91 69.84 68.91 69.55 10,005,653 +1.70(+2.50%)
Feb 03, 2020 67.03 68.10 66.71 67.85 12,304,609 +1.06(+1.58%)
Jan 31, 2020 67.22 67.37 66.29 66.79 16,824,236 -0.63(-0.93%)
Jan 30, 2020 68.08 68.25 66.93 67.42 13,151,340 -1.17(-1.71%)
Jan 29, 2020 69.09 69.25 68.53 68.59 6,917,913 -0.47(-0.68%)
Jan 28, 2020 70.07 70.07 68.95 69.06 10,445,197 -0.21(-0.30%)
Jan 27, 2020 70.28 70.84 69.25 69.27 16,760,254 +0.40(+0.57%)
Jan 24, 2020 70.43 70.47 68.23 68.87 16,030,094 -1.43(-2.03%)
Jan 23, 2020 71.77 71.78 70.07 70.30 14,877,737 -1.60(-2.22%)
Jan 22, 2020 72.57 72.69 71.85 71.90 7,809,295 -0.64(-0.89%)
Jan 21, 2020 72.28 72.99 72.19 72.54 16,438,372 -0.01(-0.01%)
Jan 17, 2020 73.48 73.60 72.38 72.55 12,278,208 -1.04(-1.41%)
Jan 16, 2020 73.63 74.02 73.31 73.59 8,579,634 +0.00(+0.00%)
Jan 15, 2020 72.70 74.10 72.70 73.59 10,298,357 +0.87(+1.20%)
Jan 14, 2020 71.81 72.90 71.53 72.71 10,767,594 +0.71(+0.98%)
Jan 13, 2020 72.80 72.80 71.52 72.00 11,423,540 -0.44(-0.61%)
Jan 10, 2020 73.40 73.44 72.26 72.44 10,552,454 -0.94(-1.27%)
Jan 09, 2020 73.22 73.40 72.44 73.38 9,242,411 +0.56(+0.77%)
Jan 08, 2020 72.52 73.26 72.29 72.82 9,462,412 +0.51(+0.71%)
Jan 07, 2020 72.34 72.83 71.79 72.31 8,904,093 -0.41(-0.57%)
Jan 06, 2020 71.76 72.90 71.56 72.72 8,343,159 +0.57(+0.79%)
Jan 03, 2020 71.72 72.71 71.50 72.15 7,363,212 -0.69(-0.95%)
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.