Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 69.63 71.99 67.10 69.08 496,728 -1.19(-1.70%)
Mar 30, 2020 67.58 70.85 67.02 70.28 311,891 +2.53(+3.73%)
Mar 27, 2020 63.92 70.45 61.04 67.75 428,125 +1.98(+3.01%)
Mar 26, 2020 57.33 66.41 57.33 65.77 402,508 +8.76(+15.37%)
Mar 25, 2020 59.59 61.17 56.50 57.01 554,162 -2.88(-4.81%)
Mar 24, 2020 60.69 62.78 58.48 59.89 541,066 +1.19(+2.03%)
Mar 23, 2020 58.58 60.38 56.32 58.70 544,800 +0.86(+1.48%)
Mar 20, 2020 60.91 64.71 55.75 57.84 552,305 -2.78(-4.58%)
Mar 19, 2020 60.19 67.15 57.90 60.62 465,165 +0.86(+1.43%)
Mar 18, 2020 60.18 62.10 56.09 59.77 412,776 -4.01(-6.28%)
Mar 17, 2020 60.06 64.35 57.17 63.77 780,386 +4.20(+7.05%)
Mar 16, 2020 59.29 60.27 57.51 59.57 546,089 -5.46(-8.39%)
Mar 13, 2020 65.58 68.18 62.53 65.03 681,794 +1.86(+2.95%)
Mar 12, 2020 68.97 70.98 62.74 63.17 670,125 -9.66(-13.26%)
Mar 11, 2020 74.39 75.39 70.20 72.82 369,423 -3.03(-3.99%)
Mar 10, 2020 73.08 76.02 71.56 75.85 363,569 +3.91(+5.43%)
Mar 09, 2020 70.14 73.43 70.14 71.94 338,191 -1.88(-2.54%)
Mar 06, 2020 71.85 74.11 71.30 73.82 218,825 +0.38(+0.52%)
Mar 05, 2020 72.59 74.11 71.92 73.43 327,810 -0.42(-0.57%)
Mar 04, 2020 71.83 74.25 71.59 73.86 517,603 +3.18(+4.50%)
Mar 03, 2020 72.04 72.79 69.57 70.67 507,678 -1.13(-1.57%)
Mar 02, 2020 70.98 72.87 70.19 71.81 385,887 +1.23(+1.74%)
Feb 28, 2020 70.70 71.58 69.18 70.58 342,169 -1.60(-2.22%)
Feb 27, 2020 73.89 74.48 72.18 72.18 296,886 -2.98(-3.97%)
Feb 26, 2020 74.08 76.40 73.88 75.16 305,113 +1.17(+1.58%)
Feb 25, 2020 75.97 76.13 73.74 73.99 270,837 -1.65(-2.18%)
Feb 24, 2020 75.74 76.95 74.92 75.64 247,375 -2.16(-2.77%)
Feb 21, 2020 78.04 78.46 77.73 77.79 315,768 -0.21(-0.27%)
Feb 20, 2020 78.44 79.37 77.36 78.01 128,944 -0.90(-1.14%)
Feb 19, 2020 77.74 79.20 76.93 78.91 206,717 +1.49(+1.92%)
Feb 18, 2020 76.81 77.59 76.59 77.42 250,995 +0.57(+0.74%)
Feb 14, 2020 76.18 76.97 75.60 76.86 286,132 +0.74(+0.97%)
Feb 13, 2020 75.51 76.73 74.77 76.12 152,901 +0.23(+0.30%)
Feb 12, 2020 74.90 75.95 73.84 75.89 198,679 +1.46(+1.96%)
Feb 11, 2020 74.33 74.99 74.17 74.43 124,523 +0.11(+0.14%)
Feb 10, 2020 74.26 74.80 73.38 74.33 191,544 -0.79(-1.05%)
Feb 07, 2020 75.42 75.42 69.56 75.11 287,175 +4.25(+6.00%)
Feb 06, 2020 70.96 71.73 70.05 70.86 165,611 +0.11(+0.16%)
Feb 05, 2020 71.49 71.49 70.25 70.74 143,663 -0.17(-0.24%)
Feb 04, 2020 70.84 71.69 70.38 70.91 130,932 +0.80(+1.15%)
Feb 03, 2020 70.06 71.02 70.01 70.11 236,305 +0.37(+0.54%)
Jan 31, 2020 70.50 70.78 69.28 69.74 168,006 -0.80(-1.13%)
Jan 30, 2020 69.77 70.57 69.77 70.53 97,658 +0.51(+0.73%)
Jan 29, 2020 70.70 71.00 69.97 70.02 148,528 -0.56(-0.79%)
Jan 28, 2020 70.63 71.18 70.15 70.58 144,702 +0.45(+0.64%)
Jan 27, 2020 68.71 70.45 68.71 70.13 152,154 +0.75(+1.08%)
Jan 24, 2020 70.56 70.68 69.18 69.38 136,805 -0.92(-1.31%)
Jan 23, 2020 69.56 70.45 69.34 70.30 223,839 +0.59(+0.85%)
Jan 22, 2020 69.51 69.75 68.91 69.71 124,940 +0.55(+0.79%)
Jan 21, 2020 69.03 69.42 68.74 69.16 194,909 +0.10(+0.14%)
Jan 17, 2020 69.84 69.84 68.84 69.06 163,310 -0.52(-0.74%)
Jan 16, 2020 68.92 69.61 68.75 69.58 138,107 +1.13(+1.65%)
Jan 15, 2020 67.61 68.74 67.36 68.45 268,374 +0.84(+1.25%)
Jan 14, 2020 67.75 67.94 66.90 67.61 150,023 -0.02(-0.03%)
Jan 13, 2020 67.50 67.97 67.50 67.63 261,757 +0.28(+0.41%)
Jan 10, 2020 66.73 67.43 66.02 67.35 305,646 +0.80(+1.20%)
Jan 09, 2020 66.33 67.31 66.32 66.55 202,946 +0.59(+0.90%)
Jan 08, 2020 66.08 66.53 65.62 65.96 297,092 -0.19(-0.29%)
Jan 07, 2020 66.56 66.64 65.53 66.15 142,547 -0.37(-0.56%)
Jan 06, 2020 67.20 67.20 65.83 66.53 276,308 -1.00(-1.48%)
Jan 03, 2020 66.66 67.95 66.46 67.52 265,783 +0.54(+0.80%)
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.