Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 59.09 60.31 58.43 59.00 1,061,163 -0.99(-1.65%)
Mar 30, 2020 59.75 60.26 58.96 59.98 1,218,919 +0.85(+1.43%)
Mar 27, 2020 59.42 60.41 58.54 59.14 1,949,734 -0.95(-1.58%)
Mar 26, 2020 58.26 60.10 57.60 60.09 1,475,501 +2.80(+4.89%)
Mar 25, 2020 57.98 58.92 55.93 57.29 1,233,458 +0.68(+1.19%)
Mar 24, 2020 55.91 56.61 55.18 56.61 2,297,713 +4.07(+7.75%)
Mar 23, 2020 53.57 54.03 51.23 52.54 1,603,536 -0.16(-0.30%)
Mar 20, 2020 56.09 56.51 52.46 52.70 1,624,117 -2.32(-4.22%)
Mar 19, 2020 54.48 55.66 53.23 55.02 2,399,329 +0.61(+1.11%)
Mar 18, 2020 54.41 57.70 51.72 54.41 3,651,691 -0.41(-0.74%)
Mar 17, 2020 53.04 54.99 52.29 54.82 1,714,188 +3.50(+6.81%)
Mar 16, 2020 51.64 53.49 50.59 51.33 1,468,935 -4.61(-8.24%)
Mar 13, 2020 55.96 56.28 52.93 55.93 2,026,170 +3.72(+7.13%)
Mar 12, 2020 54.16 55.09 51.15 52.21 2,086,772 -5.18(-9.03%)
Mar 11, 2020 58.55 58.94 57.05 57.39 1,359,056 -2.52(-4.21%)
Mar 10, 2020 60.67 60.73 58.66 59.92 3,139,214 +1.79(+3.08%)
Mar 09, 2020 57.79 60.06 57.60 58.13 1,384,568 -4.56(-7.27%)
Mar 06, 2020 62.37 62.81 61.73 62.69 1,173,634 -0.32(-0.50%)
Mar 05, 2020 63.41 63.55 62.49 63.01 1,268,575 -1.34(-2.08%)
Mar 04, 2020 63.34 64.51 63.13 64.35 1,232,248 +1.60(+2.55%)
Mar 03, 2020 63.33 64.07 62.13 62.75 1,726,367 -0.97(-1.53%)
Mar 02, 2020 63.16 63.82 61.88 63.72 2,131,883 +1.95(+3.15%)
Feb 28, 2020 59.08 62.03 58.94 61.77 2,741,970 +1.30(+2.15%)
Feb 27, 2020 61.48 62.29 60.46 60.47 2,018,656 -3.03(-4.77%)
Feb 26, 2020 63.92 64.39 63.34 63.50 1,564,129 +0.36(+0.57%)
Feb 25, 2020 64.80 65.05 62.70 63.14 2,241,722 -0.35(-0.55%)
Feb 24, 2020 63.56 64.14 63.08 63.49 1,423,886 -2.00(-3.05%)
Feb 21, 2020 66.49 66.54 65.30 65.49 913,251 -0.79(-1.20%)
Feb 20, 2020 66.45 66.71 65.58 66.28 1,335,197 -0.33(-0.49%)
Feb 19, 2020 66.50 66.91 66.41 66.61 1,241,768 +0.43(+0.65%)
Feb 18, 2020 65.97 66.63 65.65 66.18 2,361,869 -2.17(-3.18%)
Feb 14, 2020 69.00 69.06 67.99 68.36 1,495,336 -0.76(-1.11%)
Feb 13, 2020 69.44 69.44 69.03 69.12 916,605 -1.16(-1.65%)
Feb 12, 2020 69.82 70.31 69.82 70.29 591,933 +0.45(+0.64%)
Feb 11, 2020 70.15 70.36 69.71 69.84 857,054 +0.15(+0.21%)
Feb 10, 2020 69.65 69.73 69.15 69.69 935,728 +0.08(+0.11%)
Feb 07, 2020 70.51 70.76 69.23 69.61 1,472,479 -1.45(-2.04%)
Feb 06, 2020 70.48 71.06 70.48 71.06 667,166 +1.03(+1.47%)
Feb 05, 2020 70.18 70.57 69.87 70.03 1,811,444 -2.47(-3.41%)
Feb 04, 2020 71.68 73.35 70.67 72.50 1,575,616 +2.50(+3.58%)
Feb 03, 2020 69.81 70.41 69.77 70.00 1,826,188 +0.30(+0.43%)
Jan 31, 2020 70.50 70.50 69.43 69.70 963,999 -1.58(-2.22%)
Jan 30, 2020 70.15 70.82 69.73 71.28 876,947 -0.03(-0.04%)
Jan 29, 2020 71.41 71.53 71.16 71.31 617,185 -0.22(-0.31%)
Jan 28, 2020 71.21 71.72 70.86 71.53 817,009 +0.71(+1.00%)
Jan 27, 2020 70.95 71.21 70.66 70.82 1,276,074 -0.57(-0.79%)
Jan 24, 2020 72.14 72.18 70.99 71.39 682,975 -0.71(-0.98%)
Jan 23, 2020 72.25 72.25 71.53 72.09 575,028 +0.21(+0.29%)
Jan 22, 2020 72.07 72.18 71.68 71.88 766,086 +0.25(+0.35%)
Jan 21, 2020 72.00 72.01 71.62 71.64 958,127 -0.35(-0.48%)
Jan 17, 2020 72.22 72.22 71.67 71.98 785,879 -0.14(-0.19%)
Jan 16, 2020 71.74 72.22 71.71 72.12 1,167,270 +1.01(+1.42%)
Jan 15, 2020 71.51 71.63 70.96 71.11 1,091,926 -0.86(-1.20%)
Jan 14, 2020 72.44 72.45 71.52 71.97 1,954,172 +0.82(+1.16%)
Jan 13, 2020 70.90 71.21 70.59 71.15 1,281,020 +0.77(+1.10%)
Jan 10, 2020 70.97 70.97 70.26 70.37 1,128,122 -0.17(-0.24%)
Jan 09, 2020 71.17 71.17 70.11 70.54 2,393,670 +0.57(+0.81%)
Jan 08, 2020 70.32 70.63 69.89 69.98 1,651,491 +0.26(+0.37%)
Jan 07, 2020 70.03 70.10 69.33 69.72 1,326,020 +1.08(+1.58%)
Jan 06, 2020 67.78 68.73 67.75 68.64 760,680 +1.02(+1.51%)
Jan 03, 2020 68.03 68.18 67.49 67.61 522,174 -0.97(-1.42%)
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.