Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 70.85 71.55 67.90 68.54 7,293,360 -3.20(-4.46%)
Mar 30, 2020 72.73 74.08 68.41 71.74 6,290,406 +0.27(+0.37%)
Mar 27, 2020 68.38 74.20 67.81 71.47 3,798,581 +1.37(+1.96%)
Mar 26, 2020 62.97 71.02 62.77 70.10 4,555,083 +7.29(+11.61%)
Mar 25, 2020 61.17 65.39 59.43 62.81 6,358,117 +1.06(+1.72%)
Mar 24, 2020 61.41 63.23 58.35 61.74 5,761,529 +1.76(+2.93%)
Mar 23, 2020 60.86 61.56 55.82 59.99 6,417,392 -1.24(-2.03%)
Mar 20, 2020 69.37 69.50 60.21 61.23 6,547,628 -8.02(-11.58%)
Mar 19, 2020 75.41 75.46 68.19 69.25 5,532,579 -6.40(-8.46%)
Mar 18, 2020 72.86 79.57 69.42 75.65 6,438,999 -2.50(-3.20%)
Mar 17, 2020 71.68 82.07 71.55 78.15 7,748,720 +8.18(+11.68%)
Mar 16, 2020 67.33 73.85 66.64 69.98 6,492,720 -4.12(-5.56%)
Mar 13, 2020 74.07 74.68 70.02 74.10 5,983,419 +3.37(+4.76%)
Mar 12, 2020 71.76 73.67 63.01 70.73 8,791,650 -6.15(-8.00%)
Mar 11, 2020 79.62 79.66 75.45 76.89 4,917,012 -4.28(-5.28%)
Mar 10, 2020 84.26 84.26 78.18 81.17 6,684,071 -0.21(-0.25%)
Mar 09, 2020 79.53 85.17 79.29 81.38 7,772,451 -2.35(-2.80%)
Mar 06, 2020 82.18 83.74 80.42 83.72 6,786,265 -0.93(-1.10%)
Mar 05, 2020 84.30 85.85 83.74 84.66 6,163,648 -0.88(-1.03%)
Mar 04, 2020 82.58 86.25 82.58 85.54 4,699,491 +3.74(+4.58%)
Mar 03, 2020 81.38 83.81 80.60 81.80 7,961,963 +0.31(+0.38%)
Mar 02, 2020 76.74 81.68 76.55 81.49 5,760,241 +5.00(+6.53%)
Feb 28, 2020 77.15 77.15 74.06 76.49 7,893,212 -2.23(-2.83%)
Feb 27, 2020 83.39 83.56 78.66 78.72 6,843,193 -4.77(-5.72%)
Feb 26, 2020 84.32 84.86 83.46 83.49 3,802,373 -0.63(-0.75%)
Feb 25, 2020 85.89 86.23 83.92 84.13 3,916,840 -1.60(-1.87%)
Feb 24, 2020 87.09 87.67 85.72 85.73 3,826,405 -1.43(-1.64%)
Feb 21, 2020 87.45 88.39 87.07 87.16 3,922,392 -0.57(-0.65%)
Feb 20, 2020 88.22 89.11 87.44 87.73 3,902,840 -0.96(-1.08%)
Feb 19, 2020 89.25 89.46 88.64 88.69 2,228,842 -0.71(-0.80%)
Feb 18, 2020 89.19 89.66 88.98 89.41 2,476,102 +0.49(+0.55%)
Feb 14, 2020 88.39 89.02 88.20 88.92 1,606,858 +0.78(+0.88%)
Feb 13, 2020 87.58 88.42 87.12 88.14 2,981,626 +0.91(+1.04%)
Feb 12, 2020 87.22 87.71 86.85 87.23 1,754,485 -0.37(-0.42%)
Feb 11, 2020 87.41 87.77 87.20 87.60 1,748,035 +0.26(+0.29%)
Feb 10, 2020 87.13 87.39 86.73 87.34 1,798,279 +0.50(+0.57%)
Feb 07, 2020 87.44 87.57 86.76 86.84 2,638,305 -0.18(-0.21%)
Feb 06, 2020 86.79 87.42 86.79 87.02 3,233,790 +0.11(+0.13%)
Feb 05, 2020 87.43 87.75 86.79 86.91 4,775,803 -0.64(-0.73%)
Feb 04, 2020 88.36 89.34 87.53 87.55 3,763,713 -1.15(-1.30%)
Feb 03, 2020 88.91 89.11 88.39 88.70 4,313,945 +0.00(+0.00%)
Jan 31, 2020 88.51 88.88 88.18 88.70 2,887,843 +0.10(+0.12%)
Jan 30, 2020 87.43 88.62 87.15 88.60 2,294,565 +1.10(+1.25%)
Jan 29, 2020 87.10 87.78 86.69 87.50 1,931,211 +0.53(+0.61%)
Jan 28, 2020 86.67 87.28 86.56 86.97 1,846,956 +0.35(+0.40%)
Jan 27, 2020 86.92 87.45 86.46 86.62 2,696,431 -0.32(-0.37%)
Jan 24, 2020 85.93 87.12 85.78 86.95 3,747,099 +1.01(+1.18%)
Jan 23, 2020 85.13 85.99 85.12 85.93 2,822,521 +0.83(+0.97%)
Jan 22, 2020 85.11 85.45 84.94 85.11 3,507,391 +0.56(+0.66%)
Jan 21, 2020 84.10 84.98 83.84 84.55 5,559,201 +0.66(+0.79%)
Jan 17, 2020 82.91 83.97 82.61 83.88 5,351,640 +1.06(+1.28%)
Jan 16, 2020 82.29 83.01 82.25 82.82 2,556,022 +0.60(+0.74%)
Jan 15, 2020 81.45 82.27 81.30 82.21 4,834,247 +1.38(+1.71%)
Jan 14, 2020 80.47 80.84 80.04 80.84 3,192,989 +0.30(+0.37%)
Jan 13, 2020 80.33 80.94 80.33 80.54 2,800,847 +0.25(+0.31%)
Jan 10, 2020 80.17 80.56 80.02 80.29 1,706,997 +0.39(+0.49%)
Jan 09, 2020 79.38 80.12 79.37 79.90 2,516,628 +0.40(+0.50%)
Jan 08, 2020 79.50 80.02 79.30 79.50 2,638,238 -0.24(-0.30%)
Jan 07, 2020 79.39 79.86 79.10 79.74 3,065,024 +0.02(+0.02%)
Jan 06, 2020 79.45 79.99 79.38 79.72 1,472,500 +0.26(+0.33%)
Jan 03, 2020 79.39 80.04 79.24 79.46 2,278,738 -0.09(-0.11%)
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.