Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 69.03 72.72 67.96 70.77 1,286,102 +1.31(+1.89%)
Mar 30, 2020 74.30 76.36 69.10 69.46 1,103,100 -4.95(-6.65%)
Mar 27, 2020 73.08 77.23 71.87 74.41 824,600 -2.11(-2.76%)
Mar 26, 2020 72.64 77.86 72.31 76.52 745,719 +5.37(+7.55%)
Mar 25, 2020 69.84 74.09 66.59 71.15 803,496 +1.32(+1.89%)
Mar 24, 2020 66.66 70.96 66.50 69.83 824,578 +6.42(+10.12%)
Mar 23, 2020 60.53 65.01 58.06 63.41 840,894 +2.63(+4.33%)
Mar 20, 2020 62.15 65.22 59.80 60.78 1,270,600 -1.23(-1.98%)
Mar 19, 2020 52.89 64.25 52.24 62.01 1,218,969 +9.40(+17.87%)
Mar 18, 2020 53.20 55.87 50.05 52.61 935,732 -4.54(-7.94%)
Mar 17, 2020 54.42 57.38 51.30 57.15 993,412 +3.23(+5.99%)
Mar 16, 2020 54.32 58.65 52.76 53.92 1,015,190 -8.51(-13.63%)
Mar 13, 2020 60.33 62.79 54.70 62.43 996,800 +5.71(+10.07%)
Mar 12, 2020 54.19 59.98 51.86 56.72 1,225,882 -3.75(-6.20%)
Mar 11, 2020 64.88 66.36 59.60 60.47 1,165,835 -6.64(-9.89%)
Mar 10, 2020 69.02 69.02 63.60 67.11 776,161 +1.00(+1.51%)
Mar 09, 2020 69.17 70.52 62.66 66.11 1,024,383 -8.33(-11.19%)
Mar 06, 2020 72.46 75.64 71.55 74.44 814,300 -0.73(-0.97%)
Mar 05, 2020 78.24 79.64 73.85 75.17 816,618 -5.49(-6.81%)
Mar 04, 2020 79.80 81.27 78.28 80.66 760,560 +2.56(+3.28%)
Mar 03, 2020 82.70 83.48 77.27 78.10 940,754 -4.24(-5.15%)
Mar 02, 2020 77.93 82.68 75.75 82.34 1,405,266 +4.97(+6.42%)
Feb 28, 2020 74.67 78.11 71.00 77.37 1,852,600 +0.25(+0.32%)
Feb 27, 2020 77.90 80.82 74.21 77.12 1,038,271 -3.28(-4.08%)
Feb 26, 2020 79.60 82.86 79.49 80.40 675,364 +0.89(+1.12%)
Feb 25, 2020 82.82 84.22 79.14 79.51 765,886 -2.90(-3.52%)
Feb 24, 2020 79.74 84.81 77.95 82.41 945,148 -3.58(-4.16%)
Feb 21, 2020 86.74 87.09 84.61 85.99 469,000 -0.47(-0.54%)
Feb 20, 2020 86.15 87.89 82.33 86.46 886,709 -2.44(-2.74%)
Feb 19, 2020 87.88 90.10 87.46 88.90 549,516 +1.59(+1.82%)
Feb 18, 2020 87.22 87.73 86.12 87.31 446,781 +0.20(+0.23%)
Feb 14, 2020 87.86 88.44 86.70 87.11 592,200 -0.63(-0.72%)
Feb 13, 2020 87.53 89.16 87.23 87.74 547,707 -0.24(-0.27%)
Feb 12, 2020 87.77 88.23 86.43 87.98 641,288 +0.84(+0.96%)
Feb 11, 2020 86.04 87.51 84.89 87.14 531,919 +1.70(+1.99%)
Feb 10, 2020 82.88 85.73 82.78 85.44 648,421 +2.59(+3.13%)
Feb 07, 2020 83.36 83.85 81.67 82.85 309,400 -0.68(-0.81%)
Feb 06, 2020 82.22 83.90 81.25 83.53 494,711 +1.72(+2.10%)
Feb 05, 2020 83.23 83.63 79.77 81.81 614,271 +0.02(+0.02%)
Feb 04, 2020 78.99 82.49 78.69 81.79 717,108 +4.20(+5.41%)
Feb 03, 2020 77.37 78.29 76.50 77.59 511,253 +0.78(+1.02%)
Jan 31, 2020 78.16 78.61 76.38 76.81 537,600 -1.53(-1.95%)
Jan 30, 2020 79.20 80.04 77.14 78.34 332,100 -1.57(-1.96%)
Jan 29, 2020 79.77 80.79 78.75 79.91 446,186 +0.94(+1.19%)
Jan 28, 2020 78.31 80.14 77.79 78.97 512,653 +1.06(+1.36%)
Jan 27, 2020 78.59 79.46 77.82 77.91 966,486 -2.64(-3.28%)
Jan 24, 2020 79.19 80.84 77.29 80.55 1,104,800 +1.91(+2.43%)
Jan 23, 2020 79.07 80.66 78.58 78.64 748,793 -0.44(-0.56%)
Jan 22, 2020 75.60 79.45 75.60 79.08 1,681,374 +3.82(+5.08%)
Jan 21, 2020 73.25 75.44 73.25 75.26 509,065 +1.66(+2.26%)
Jan 17, 2020 75.53 75.85 73.55 73.60 346,700 -1.62(-2.15%)
Jan 16, 2020 73.12 75.31 73.12 75.22 522,516 +2.52(+3.47%)
Jan 15, 2020 71.54 72.96 71.54 72.70 389,764 +1.33(+1.87%)
Jan 14, 2020 70.67 71.85 69.47 71.36 1,030,531 +0.60(+0.84%)
Jan 13, 2020 69.83 70.90 69.50 70.77 426,759 +1.26(+1.81%)
Jan 10, 2020 70.22 70.85 69.21 69.51 574,800 -0.68(-0.97%)
Jan 09, 2020 70.09 71.00 69.93 70.19 549,566 +0.58(+0.83%)
Jan 08, 2020 69.95 71.62 69.51 69.61 911,230 -0.16(-0.23%)
Jan 07, 2020 68.82 70.73 68.32 69.77 766,346 +1.02(+1.48%)
Jan 06, 2020 74.12 74.49 68.09 68.75 1,726,958 -5.18(-7.00%)
Jan 03, 2020 72.30 75.57 68.68 73.93 2,187,900 -2.63(-3.44%)
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.