Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 75.56 77.84 73.76 74.82 2,234,516 -0.87(-1.15%)
Mar 30, 2020 69.51 76.24 69.05 75.69 1,762,403 +5.92(+8.48%)
Mar 27, 2020 69.96 71.61 68.53 69.77 1,134,837 -3.27(-4.48%)
Mar 26, 2020 68.53 74.55 67.39 73.04 1,767,388 +5.96(+8.89%)
Mar 25, 2020 62.98 70.30 61.89 67.08 1,909,186 +4.50(+7.19%)
Mar 24, 2020 62.29 66.23 60.33 62.58 1,606,934 +4.13(+7.07%)
Mar 23, 2020 59.03 61.00 57.09 58.44 1,322,557 -1.04(-1.75%)
Mar 20, 2020 62.34 65.04 58.01 59.48 1,912,883 -1.99(-3.24%)
Mar 19, 2020 53.76 65.79 51.98 61.48 1,722,433 +7.00(+12.86%)
Mar 18, 2020 58.73 59.37 51.70 54.47 2,570,213 -8.03(-12.85%)
Mar 17, 2020 65.91 66.04 61.67 62.50 1,771,550 -2.16(-3.34%)
Mar 16, 2020 69.27 73.02 56.32 64.66 2,007,139 -15.52(-19.35%)
Mar 13, 2020 76.06 80.34 71.22 80.18 1,887,735 +9.66(+13.70%)
Mar 12, 2020 70.56 72.42 67.73 70.52 1,751,303 -5.30(-6.99%)
Mar 11, 2020 76.95 78.00 74.70 75.82 1,123,742 -3.39(-4.28%)
Mar 10, 2020 75.45 79.21 74.46 79.21 1,599,702 +7.05(+9.77%)
Mar 09, 2020 76.95 77.79 71.96 72.16 1,713,423 -10.28(-12.47%)
Mar 06, 2020 83.65 84.18 80.41 82.44 1,238,284 -3.92(-4.53%)
Mar 05, 2020 87.97 88.48 85.31 86.35 876,934 -4.12(-4.55%)
Mar 04, 2020 87.51 90.52 86.33 90.47 1,019,975 +4.33(+5.03%)
Mar 03, 2020 87.55 89.85 84.35 86.14 984,317 -2.11(-2.39%)
Mar 02, 2020 85.23 88.29 82.94 88.25 1,325,270 +3.47(+4.09%)
Feb 28, 2020 80.94 85.06 80.77 84.78 2,044,223 +0.67(+0.80%)
Feb 27, 2020 85.60 88.06 84.09 84.10 1,072,795 -4.13(-4.68%)
Feb 26, 2020 89.75 90.79 88.19 88.23 893,743 -0.77(-0.87%)
Feb 25, 2020 93.74 93.99 88.63 89.00 1,003,195 -4.24(-4.55%)
Feb 24, 2020 93.26 94.08 92.35 93.25 1,167,012 -3.81(-3.92%)
Feb 21, 2020 97.86 98.20 96.62 97.05 693,597 -1.56(-1.58%)
Feb 20, 2020 96.94 98.88 96.83 98.61 931,368 +1.68(+1.73%)
Feb 19, 2020 96.53 97.68 96.35 96.93 658,558 +0.60(+0.62%)
Feb 18, 2020 95.80 96.38 95.24 96.33 707,494 +0.29(+0.30%)
Feb 14, 2020 95.95 97.33 95.41 96.04 646,376 +0.04(+0.04%)
Feb 13, 2020 96.32 96.61 94.71 96.01 893,250 -0.92(-0.95%)
Feb 12, 2020 96.61 97.43 95.87 96.93 748,224 +1.08(+1.13%)
Feb 11, 2020 95.81 97.18 95.50 95.84 1,118,290 +0.36(+0.37%)
Feb 10, 2020 95.49 96.09 94.92 95.49 680,803 -0.25(-0.27%)
Feb 07, 2020 97.49 97.94 94.46 95.74 1,530,175 -2.53(-2.58%)
Feb 06, 2020 94.23 99.05 92.97 98.27 2,523,088 +5.55(+5.99%)
Feb 05, 2020 90.92 92.88 90.51 92.72 1,500,146 +2.59(+2.87%)
Feb 04, 2020 89.88 90.38 88.68 90.13 1,147,344 +1.25(+1.40%)
Feb 03, 2020 87.48 89.33 87.04 88.89 1,021,684 +1.84(+2.11%)
Jan 31, 2020 86.65 87.46 86.28 87.05 1,009,647 -0.42(-0.48%)
Jan 30, 2020 86.79 87.99 86.44 87.46 772,802 -0.29(-0.33%)
Jan 29, 2020 86.81 87.93 86.71 87.76 938,213 +1.17(+1.35%)
Jan 28, 2020 85.83 86.79 85.41 86.59 763,146 +1.16(+1.35%)
Jan 27, 2020 85.12 86.06 84.41 85.43 976,654 -1.69(-1.94%)
Jan 24, 2020 88.39 88.60 86.70 87.13 649,012 -1.05(-1.19%)
Jan 23, 2020 88.01 88.58 86.38 88.17 994,591 -0.70(-0.79%)
Jan 22, 2020 89.50 89.52 88.75 88.88 713,923 -0.50(-0.56%)
Jan 21, 2020 90.41 90.59 89.35 89.38 957,838 -1.68(-1.85%)
Jan 17, 2020 90.83 91.06 89.95 91.06 1,035,783 +0.37(+0.41%)
Jan 16, 2020 90.02 90.72 89.72 90.69 533,615 +0.98(+1.10%)
Jan 15, 2020 90.03 90.36 89.23 89.70 691,255 +0.21(+0.23%)
Jan 14, 2020 89.95 90.28 89.39 89.50 802,927 -0.54(-0.60%)
Jan 13, 2020 89.29 90.06 89.08 90.03 1,120,817 +0.79(+0.89%)
Jan 10, 2020 90.87 90.87 88.76 89.24 806,268 -1.38(-1.53%)
Jan 09, 2020 91.84 92.37 90.38 90.62 1,016,303 -0.85(-0.93%)
Jan 08, 2020 91.36 91.72 90.01 91.47 1,574,163 +0.27(+0.30%)
Jan 07, 2020 90.08 92.20 89.50 91.20 1,606,466 +1.63(+1.82%)
Jan 06, 2020 89.79 90.07 89.09 89.57 883,906 -0.79(-0.88%)
Jan 03, 2020 89.70 90.53 89.53 90.36 916,963 -0.59(-0.65%)
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.