Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 80.24 81.37 79.23 79.56 22,759 -0.82(-1.02%)
Mar 30, 2020 77.73 80.43 77.73 80.38 50,380 +2.98(+3.85%)
Mar 27, 2020 76.98 79.61 76.49 77.40 52,587 -1.83(-2.31%)
Mar 26, 2020 75.19 79.25 75.19 79.23 178,234 +4.77(+6.41%)
Mar 25, 2020 75.51 77.23 73.77 74.46 98,951 -0.17(-0.22%)
Mar 24, 2020 73.85 75.62 72.72 74.63 84,808 +3.92(+5.54%)
Mar 23, 2020 69.82 71.25 67.64 70.71 66,735 +1.08(+1.55%)
Mar 20, 2020 73.43 74.21 69.33 69.63 83,361 -2.47(-3.42%)
Mar 19, 2020 68.41 73.21 67.48 72.10 145,851 +3.28(+4.77%)
Mar 18, 2020 68.06 71.01 65.24 68.81 112,220 -3.43(-4.74%)
Mar 17, 2020 69.44 73.16 67.15 72.24 115,498 +3.52(+5.12%)
Mar 16, 2020 68.67 73.52 67.87 68.72 95,833 -9.34(-11.96%)
Mar 13, 2020 77.08 78.16 72.48 78.06 73,979 +4.47(+6.07%)
Mar 12, 2020 74.78 77.04 72.21 73.59 169,517 -6.84(-8.51%)
Mar 11, 2020 81.55 81.69 79.23 80.43 38,045 -2.79(-3.35%)
Mar 10, 2020 82.81 83.22 79.75 83.22 80,481 +2.71(+3.36%)
Mar 09, 2020 81.18 83.88 79.69 80.52 118,584 -6.87(-7.86%)
Mar 06, 2020 87.03 87.68 85.34 87.39 57,155 -2.08(-2.32%)
Mar 05, 2020 89.81 90.87 88.79 89.46 25,641 -2.28(-2.49%)
Mar 04, 2020 89.99 91.80 89.73 91.75 117,492 +3.23(+3.65%)
Mar 03, 2020 90.91 92.10 87.74 88.52 72,779 -2.54(-2.79%)
Mar 02, 2020 88.46 91.13 87.79 91.06 70,228 +2.75(+3.12%)
Feb 28, 2020 85.66 88.31 84.83 88.31 115,390 -0.46(-0.52%)
Feb 27, 2020 89.40 91.50 88.44 88.77 106,298 -3.12(-3.40%)
Feb 26, 2020 92.36 93.92 91.46 91.89 98,516 -0.20(-0.22%)
Feb 25, 2020 94.86 95.15 91.79 92.10 102,543 -2.49(-2.63%)
Feb 24, 2020 93.28 95.24 92.78 94.58 83,585 -2.20(-2.27%)
Feb 21, 2020 98.08 98.08 96.39 96.78 41,518 -1.50(-1.53%)
Feb 20, 2020 98.85 99.22 96.70 98.28 24,508 -0.86(-0.87%)
Feb 19, 2020 98.82 99.59 98.82 99.15 19,315 +0.90(+0.92%)
Feb 18, 2020 98.19 98.45 97.95 98.25 30,578 -0.11(-0.11%)
Feb 14, 2020 98.63 99.11 98.02 98.36 27,930 -0.06(-0.06%)
Feb 13, 2020 97.17 98.86 97.17 98.42 25,458 +0.81(+0.83%)
Feb 12, 2020 97.55 97.68 97.04 97.61 29,661 +0.57(+0.59%)
Feb 11, 2020 97.00 97.60 96.86 97.03 26,847 +0.50(+0.52%)
Feb 10, 2020 95.70 96.53 95.51 96.53 28,144 +0.82(+0.85%)
Feb 07, 2020 96.00 96.33 95.51 95.71 28,793 -0.67(-0.69%)
Feb 06, 2020 95.40 96.45 95.40 96.38 29,558 +1.65(+1.74%)
Feb 05, 2020 96.44 96.44 94.45 94.73 39,660 -0.82(-0.86%)
Feb 04, 2020 94.99 95.74 94.81 95.55 49,239 +1.76(+1.87%)
Feb 03, 2020 93.26 94.13 93.26 93.80 45,370 +0.68(+0.73%)
Jan 31, 2020 94.66 94.66 92.90 93.12 33,970 -1.79(-1.89%)
Jan 30, 2020 94.36 95.00 93.83 94.91 42,797 +0.23(+0.24%)
Jan 29, 2020 95.68 95.72 94.68 94.68 61,234 -0.60(-0.63%)
Jan 28, 2020 94.53 95.57 94.34 95.28 30,723 +1.21(+1.29%)
Jan 27, 2020 93.57 94.42 93.03 94.06 61,934 -1.31(-1.37%)
Jan 24, 2020 97.18 97.18 95.23 95.37 91,233 -1.44(-1.48%)
Jan 23, 2020 96.22 96.95 95.98 96.81 30,662 +0.32(+0.34%)
Jan 22, 2020 97.36 97.83 96.48 96.48 25,757 -0.42(-0.43%)
Jan 21, 2020 96.22 97.18 96.22 96.90 23,562 +0.45(+0.47%)
Jan 17, 2020 96.81 96.81 96.07 96.45 22,430 -0.06(-0.06%)
Jan 16, 2020 96.25 96.62 96.07 96.50 33,569 +0.87(+0.91%)
Jan 15, 2020 95.46 96.20 95.45 95.63 21,054 +0.41(+0.43%)
Jan 14, 2020 95.26 95.64 94.81 95.22 34,433 -0.24(-0.25%)
Jan 13, 2020 94.36 95.46 94.26 95.46 36,064 +1.36(+1.45%)
Jan 10, 2020 95.04 95.21 94.08 94.10 61,038 -0.54(-0.57%)
Jan 09, 2020 94.77 95.14 94.37 94.64 31,449 +0.29(+0.30%)
Jan 08, 2020 94.11 94.79 93.94 94.35 28,430 +0.23(+0.25%)
Jan 07, 2020 94.12 94.48 93.69 94.12 35,683 +0.15(+0.16%)
Jan 06, 2020 92.67 94.04 92.52 93.97 34,744 +0.83(+0.89%)
Jan 03, 2020 92.28 93.22 91.99 93.15 43,028 -0.08(-0.09%)
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.