Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 63.90 65.62 63.00 63.57 196,795,804 -0.13(-0.20%)
Mar 30, 2020 62.69 63.88 62.35 63.70 167,874,812 +1.77(+2.85%)
Mar 27, 2020 63.19 63.97 61.76 61.94 204,216,400 -2.45(-3.80%)
Mar 26, 2020 61.80 64.67 61.59 64.38 252,315,324 +3.00(+4.89%)
Mar 25, 2020 62.69 64.56 61.08 61.38 303,344,924 -0.25(-0.40%)
Mar 24, 2020 59.09 61.92 58.58 61.63 287,022,988 +5.54(+9.87%)
Mar 23, 2020 57.02 57.12 53.15 56.09 336,251,996 -1.22(-2.12%)
Mar 20, 2020 61.79 62.96 57.00 57.31 401,693,200 -3.88(-6.35%)
Mar 19, 2020 61.85 63.21 60.65 61.20 271,669,424 -0.42(-0.67%)
Mar 18, 2020 59.94 62.50 59.28 61.61 299,609,500 -1.60(-2.54%)
Mar 17, 2020 61.88 64.40 59.60 63.22 323,738,424 +1.97(+3.21%)
Mar 16, 2020 60.49 64.77 60.00 61.25 322,027,576 -8.24(-11.86%)
Mar 13, 2020 66.22 69.98 63.24 69.49 370,732,000 +9.11(+15.09%)
Mar 12, 2020 63.99 67.50 60.38 60.38 417,727,884 -8.47(-12.31%)
Mar 11, 2020 69.35 70.31 67.96 68.86 256,014,420 -2.48(-3.47%)
Mar 10, 2020 69.29 71.61 67.34 71.33 285,044,900 +4.79(+7.20%)
Mar 09, 2020 65.94 69.52 65.75 66.54 285,763,676 -5.71(-7.91%)
Mar 06, 2020 70.50 72.71 70.31 72.26 226,176,800 -0.97(-1.33%)
Mar 05, 2020 73.88 74.89 72.85 73.23 187,090,936 -2.45(-3.24%)
Mar 04, 2020 74.11 75.85 73.28 75.68 218,665,324 +3.35(+4.64%)
Mar 03, 2020 75.92 76.00 71.45 72.33 318,752,640 -2.37(-3.18%)
Mar 02, 2020 70.57 75.36 69.43 74.70 340,658,364 +6.36(+9.31%)
Feb 28, 2020 64.32 69.60 64.09 68.34 426,884,800 +0.61(+0.91%)
Feb 27, 2020 70.28 71.50 68.24 67.72 319,343,996 -5.44(-7.43%)
Feb 26, 2020 71.63 74.47 71.62 73.16 198,053,388 +1.09(+1.51%)
Feb 25, 2020 75.24 75.63 71.53 72.07 230,279,524 -2.47(-3.31%)
Feb 24, 2020 74.32 76.04 72.31 74.54 221,332,824 -3.72(-4.75%)
Feb 21, 2020 79.65 80.11 77.62 78.26 129,705,600 -1.64(-2.05%)
Feb 20, 2020 80.66 81.16 79.55 79.90 100,220,548 -1.00(-1.24%)
Feb 19, 2020 80.00 81.14 80.00 80.90 93,796,220 +1.15(+1.45%)
Feb 18, 2020 78.84 79.94 78.65 79.75 152,561,836 -1.49(-1.83%)
Feb 14, 2020 81.18 81.50 80.71 81.24 80,113,600 +0.02(+0.02%)
Feb 13, 2020 81.05 81.56 80.84 81.22 94,503,776 -0.58(-0.71%)
Feb 12, 2020 80.37 81.81 80.37 81.80 112,952,316 +1.90(+2.37%)
Feb 11, 2020 80.90 80.97 79.68 79.90 94,201,324 -0.49(-0.60%)
Feb 10, 2020 78.54 80.39 78.46 80.39 109,101,256 +0.38(+0.47%)
Feb 07, 2020 80.59 80.85 79.50 80.01 117,684,000 -1.29(-1.59%)
Feb 06, 2020 80.64 81.31 80.07 81.30 104,911,920 +0.94(+1.17%)
Feb 05, 2020 80.88 81.19 79.74 80.36 118,648,052 +0.65(+0.82%)
Feb 04, 2020 78.83 79.91 78.41 79.71 136,284,924 +2.55(+3.30%)
Feb 03, 2020 76.07 78.37 75.56 77.17 173,791,408 -0.21(-0.27%)
Jan 31, 2020 80.23 80.67 77.07 77.38 199,588,000 -3.59(-4.43%)
Jan 30, 2020 80.14 81.02 79.69 80.97 126,509,420 -0.12(-0.14%)
Jan 29, 2020 81.11 81.96 80.35 81.08 216,199,016 +1.66(+2.09%)
Jan 28, 2020 78.15 79.60 78.05 79.42 160,907,520 +2.17(+2.81%)
Jan 27, 2020 77.51 77.94 76.22 77.25 161,488,052 -2.33(-2.92%)
Jan 24, 2020 80.06 80.83 79.38 79.58 146,537,200 -0.23(-0.29%)
Jan 23, 2020 79.48 79.89 78.91 79.81 104,286,944 +0.38(+0.48%)
Jan 22, 2020 79.64 80.00 79.33 79.43 101,571,124 +0.27(+0.34%)
Jan 21, 2020 79.30 79.75 79.00 79.15 110,657,524 -0.53(-0.66%)
Jan 17, 2020 79.07 79.68 78.75 79.68 137,816,400 +0.87(+1.11%)
Jan 16, 2020 78.40 78.93 78.02 78.81 108,588,732 +0.97(+1.25%)
Jan 15, 2020 77.96 78.88 77.39 77.83 121,661,300 -0.33(-0.43%)
Jan 14, 2020 79.18 79.39 78.04 78.17 161,956,848 -1.07(-1.35%)
Jan 13, 2020 77.91 79.27 77.79 79.24 121,531,616 +1.66(+2.14%)
Jan 10, 2020 77.65 78.17 77.06 77.58 140,868,800 +0.17(+0.23%)
Jan 09, 2020 76.81 77.61 76.55 77.41 170,108,384 +1.61(+2.12%)
Jan 08, 2020 74.29 76.11 74.29 75.80 132,114,300 +1.20(+1.61%)
Jan 07, 2020 74.96 75.22 74.37 74.60 108,966,632 -0.32(-0.43%)
Jan 06, 2020 73.45 74.99 73.19 74.92 118,386,220 +0.56(+0.76%)
Jan 03, 2020 74.29 75.14 74.12 74.36 146,535,200 -0.73(-0.97%)
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.