Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 80.02 80.50 74.00 74.60 1,139,890 -5.74(-7.14%)
Mar 30, 2020 78.59 80.81 77.34 80.34 1,250,926 +0.85(+1.07%)
Mar 27, 2020 76.16 81.50 75.69 79.49 1,011,800 +0.93(+1.18%)
Mar 26, 2020 74.64 80.04 73.06 78.56 836,337 +3.80(+5.08%)
Mar 25, 2020 74.48 80.40 70.14 74.76 902,249 +0.63(+0.85%)
Mar 24, 2020 69.60 76.92 69.12 74.13 970,932 +7.47(+11.21%)
Mar 23, 2020 61.08 67.98 59.38 66.66 1,241,533 +4.66(+7.52%)
Mar 20, 2020 59.60 67.50 59.01 62.00 1,371,300 +4.11(+7.10%)
Mar 19, 2020 57.60 63.00 55.50 57.89 1,180,450 -0.30(-0.52%)
Mar 18, 2020 62.95 66.91 56.38 58.19 1,323,058 -9.46(-13.98%)
Mar 17, 2020 67.02 73.91 64.74 67.65 1,108,223 +1.41(+2.13%)
Mar 16, 2020 61.80 68.10 58.40 66.24 1,629,240 -6.73(-9.22%)
Mar 13, 2020 71.00 74.00 66.03 72.97 1,249,400 +5.70(+8.47%)
Mar 12, 2020 66.91 71.66 66.56 67.27 1,417,395 -5.88(-8.04%)
Mar 11, 2020 76.01 77.65 71.25 73.15 1,365,022 -4.79(-6.15%)
Mar 10, 2020 73.17 78.10 71.56 77.94 1,301,673 +6.40(+8.95%)
Mar 09, 2020 70.11 75.86 69.69 71.54 1,446,829 -5.56(-7.21%)
Mar 06, 2020 76.95 78.85 74.26 77.10 1,075,800 -3.41(-4.24%)
Mar 05, 2020 82.54 83.90 79.98 80.51 966,662 -3.62(-4.30%)
Mar 04, 2020 82.31 84.23 81.22 84.13 792,652 +3.24(+4.01%)
Mar 03, 2020 85.24 86.00 78.00 80.89 1,363,251 -4.10(-4.82%)
Mar 02, 2020 84.75 85.88 80.67 84.99 1,166,831 +0.24(+0.28%)
Feb 28, 2020 79.99 84.83 78.56 84.75 1,515,500 +1.78(+2.15%)
Feb 27, 2020 84.12 86.26 81.82 82.97 978,387 -3.64(-4.20%)
Feb 26, 2020 84.20 89.16 84.20 86.61 1,007,634 +2.61(+3.11%)
Feb 25, 2020 85.97 86.59 82.13 84.00 1,241,078 -0.85(-1.00%)
Feb 24, 2020 83.87 86.41 83.01 84.85 696,520 -2.86(-3.26%)
Feb 21, 2020 88.87 88.87 85.82 87.71 523,200 -1.40(-1.57%)
Feb 20, 2020 90.10 91.58 86.62 89.11 864,133 -1.07(-1.19%)
Feb 19, 2020 92.53 92.99 89.89 90.18 845,683 -1.76(-1.91%)
Feb 18, 2020 88.99 92.21 88.06 91.94 1,194,263 -0.53(-0.57%)
Feb 14, 2020 91.63 96.96 90.67 92.47 1,017,400 +1.22(+1.34%)
Feb 13, 2020 91.73 94.64 87.07 91.25 1,913,935 -1.43(-1.54%)
Feb 12, 2020 91.01 93.61 89.76 92.68 1,249,916 +1.83(+2.01%)
Feb 11, 2020 92.27 92.77 89.50 90.85 717,464 -0.96(-1.05%)
Feb 10, 2020 89.82 92.05 88.68 91.81 637,086 +1.98(+2.20%)
Feb 07, 2020 88.70 91.18 87.81 89.83 371,600 +1.19(+1.34%)
Feb 06, 2020 88.52 89.99 87.20 88.64 434,043 +0.14(+0.16%)
Feb 05, 2020 93.34 93.80 87.45 88.50 1,072,263 -4.27(-4.60%)
Feb 04, 2020 89.68 93.40 88.69 92.77 1,224,881 +5.54(+6.35%)
Feb 03, 2020 85.49 87.85 85.48 87.23 454,713 +2.09(+2.45%)
Jan 31, 2020 86.94 87.03 84.09 85.14 516,900 -2.34(-2.67%)
Jan 30, 2020 84.88 87.74 83.96 87.48 451,126 +2.68(+3.16%)
Jan 29, 2020 84.09 85.49 83.24 84.80 371,992 +1.46(+1.75%)
Jan 28, 2020 82.50 83.78 81.57 83.34 302,094 +1.43(+1.75%)
Jan 27, 2020 79.06 82.51 79.05 81.91 704,210 -0.45(-0.55%)
Jan 24, 2020 83.79 84.50 82.01 82.36 349,400 -0.86(-1.03%)
Jan 23, 2020 84.00 84.24 82.62 83.22 505,809 -1.03(-1.22%)
Jan 22, 2020 85.58 87.01 84.09 84.25 564,611 -0.58(-0.68%)
Jan 21, 2020 84.67 85.49 84.27 84.83 580,813 +0.18(+0.21%)
Jan 17, 2020 86.32 86.97 83.97 84.65 423,900 -1.23(-1.43%)
Jan 16, 2020 87.58 87.68 85.48 85.88 586,003 -0.63(-0.73%)
Jan 15, 2020 85.11 88.08 85.06 86.51 757,047 +1.33(+1.56%)
Jan 14, 2020 85.40 85.43 84.33 85.18 693,622 -0.22(-0.26%)
Jan 13, 2020 84.07 85.63 83.66 85.40 662,166 +1.80(+2.15%)
Jan 10, 2020 84.57 85.00 82.79 83.60 707,400 -0.87(-1.03%)
Jan 09, 2020 83.90 85.16 82.46 84.47 839,074 +2.33(+2.84%)
Jan 08, 2020 83.02 83.36 81.77 82.14 770,908 -0.37(-0.45%)
Jan 07, 2020 80.20 82.62 80.10 82.51 1,269,420 +2.44(+3.05%)
Jan 06, 2020 76.81 80.08 75.00 80.07 1,014,813 +1.21(+1.53%)
Jan 03, 2020 77.33 79.59 76.74 78.86 995,700 +0.81(+1.04%)
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.