Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 74.36 75.77 73.17 74.85 796,655 -0.56(-0.74%)
Mar 30, 2020 67.96 75.96 67.31 75.41 1,016,160 +8.15(+12.12%)
Mar 27, 2020 67.76 71.35 66.99 67.26 1,374,800 -2.45(-3.51%)
Mar 26, 2020 66.23 71.15 65.05 69.71 757,939 +3.83(+5.81%)
Mar 25, 2020 66.40 68.78 64.33 65.88 813,554 -0.58(-0.87%)
Mar 24, 2020 65.48 67.53 63.56 66.46 617,036 +3.43(+5.44%)
Mar 23, 2020 65.52 65.98 58.00 63.03 675,272 -1.22(-1.90%)
Mar 20, 2020 67.19 70.57 63.67 64.25 1,341,300 -1.75(-2.65%)
Mar 19, 2020 65.45 68.63 63.34 66.00 851,465 +0.20(+0.30%)
Mar 18, 2020 69.63 71.87 62.33 65.80 1,119,152 -7.28(-9.96%)
Mar 17, 2020 69.69 74.24 67.82 73.08 1,180,793 +4.26(+6.19%)
Mar 16, 2020 70.00 73.53 68.67 68.82 822,898 -7.51(-9.84%)
Mar 13, 2020 77.85 78.86 71.91 76.33 1,116,900 +1.59(+2.13%)
Mar 12, 2020 77.81 79.57 74.12 74.74 1,190,178 -7.38(-8.99%)
Mar 11, 2020 83.88 85.68 80.97 82.12 638,245 -2.30(-2.72%)
Mar 10, 2020 87.67 87.67 82.10 84.42 752,312 -1.57(-1.83%)
Mar 09, 2020 86.78 88.72 85.53 85.99 624,473 -5.18(-5.68%)
Mar 06, 2020 86.25 91.62 86.04 91.17 476,400 +2.18(+2.45%)
Mar 05, 2020 88.48 89.65 87.47 88.99 538,928 -0.70(-0.78%)
Mar 04, 2020 90.04 92.14 88.01 89.69 392,362 +0.95(+1.07%)
Mar 03, 2020 89.62 91.91 87.47 88.74 483,146 -0.67(-0.75%)
Mar 02, 2020 87.81 89.70 87.34 89.41 521,079 +2.08(+2.38%)
Feb 28, 2020 84.60 89.50 83.86 87.33 880,300 +0.02(+0.02%)
Feb 27, 2020 87.99 90.71 87.31 87.31 425,480 -2.83(-3.14%)
Feb 26, 2020 92.86 92.86 89.73 90.14 326,501 -0.07(-0.08%)
Feb 25, 2020 93.59 94.65 90.08 90.21 404,820 -3.06(-3.28%)
Feb 24, 2020 91.94 93.58 90.92 93.27 314,387 -1.91(-2.01%)
Feb 21, 2020 95.88 95.95 94.16 95.18 383,500 -1.04(-1.08%)
Feb 20, 2020 97.12 97.47 94.85 96.22 206,098 -1.12(-1.15%)
Feb 19, 2020 97.20 97.84 96.21 97.34 246,906 +0.53(+0.55%)
Feb 18, 2020 97.27 98.02 96.34 96.81 170,330 -0.75(-0.77%)
Feb 14, 2020 97.76 97.80 96.85 97.56 664,700 -0.13(-0.13%)
Feb 13, 2020 95.09 98.11 95.04 97.69 649,725 +1.94(+2.03%)
Feb 12, 2020 96.00 96.32 95.13 95.75 462,981 +0.04(+0.04%)
Feb 11, 2020 101.73 101.73 94.25 95.71 757,174 -4.31(-4.31%)
Feb 10, 2020 98.28 100.27 98.01 100.02 475,924 +1.43(+1.45%)
Feb 07, 2020 98.16 99.56 98.01 98.59 265,200 -0.04(-0.04%)
Feb 06, 2020 98.00 98.95 97.91 98.63 240,161 +0.87(+0.89%)
Feb 05, 2020 99.17 99.48 96.39 97.76 361,137 -0.42(-0.43%)
Feb 04, 2020 97.66 98.72 96.39 98.18 474,408 +1.79(+1.86%)
Feb 03, 2020 96.55 97.09 96.01 96.39 315,586 +0.53(+0.55%)
Jan 31, 2020 98.84 99.62 95.59 95.86 444,800 -3.25(-3.28%)
Jan 30, 2020 98.25 99.15 97.75 99.11 430,021 +0.31(+0.31%)
Jan 29, 2020 99.96 100.71 98.78 98.80 239,173 -0.95(-0.95%)
Jan 28, 2020 99.20 99.97 98.75 99.75 540,817 +1.01(+1.02%)
Jan 27, 2020 98.14 99.74 97.16 98.74 443,785 -1.26(-1.26%)
Jan 24, 2020 102.63 102.63 99.42 100.00 574,700 -2.25(-2.20%)
Jan 23, 2020 102.19 102.84 101.43 102.25 359,945 -0.12(-0.12%)
Jan 22, 2020 103.62 104.57 102.03 102.37 412,644 -1.10(-1.06%)
Jan 21, 2020 102.23 104.00 101.48 103.47 381,826 +1.05(+1.03%)
Jan 17, 2020 103.84 103.84 102.31 102.42 283,400 -0.71(-0.69%)
Jan 16, 2020 102.23 103.34 101.66 103.13 352,151 +1.44(+1.42%)
Jan 15, 2020 99.93 102.22 99.71 101.69 387,407 +1.51(+1.51%)
Jan 14, 2020 99.43 100.36 98.93 100.18 433,250 +0.44(+0.44%)
Jan 13, 2020 99.06 99.83 98.34 99.74 237,406 +0.65(+0.66%)
Jan 10, 2020 98.57 99.14 97.87 99.09 343,000 +0.83(+0.84%)
Jan 09, 2020 98.01 98.62 97.58 98.26 209,522 +0.81(+0.83%)
Jan 08, 2020 96.74 98.06 96.50 97.45 268,496 +1.12(+1.16%)
Jan 07, 2020 95.89 96.89 95.00 96.33 224,177 +0.27(+0.28%)
Jan 06, 2020 94.72 96.15 93.90 96.06 232,147 +0.50(+0.52%)
Jan 03, 2020 94.03 95.89 94.03 95.56 284,700 -0.08(-0.08%)
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.