Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 64.00 65.13 63.38 64.58 17,145,104 -0.01(-0.01%)
Mar 30, 2020 61.79 65.12 61.17 64.58 17,966,154 +4.38(+7.28%)
Mar 27, 2020 60.26 61.63 59.80 60.20 14,173,773 -1.51(-2.45%)
Mar 26, 2020 57.19 62.26 57.16 61.71 20,525,222 +4.46(+7.78%)
Mar 25, 2020 57.42 59.07 56.02 57.26 20,816,828 -0.70(-1.20%)
Mar 24, 2020 57.90 58.54 56.39 57.95 22,623,988 +2.22(+3.99%)
Mar 23, 2020 58.98 60.10 54.77 55.73 20,886,740 -4.16(-6.95%)
Mar 20, 2020 58.37 60.85 57.49 59.89 26,234,740 +0.53(+0.89%)
Mar 19, 2020 59.88 61.15 57.84 59.36 21,905,634 -0.76(-1.26%)
Mar 18, 2020 59.97 62.66 57.77 60.12 21,096,576 -2.39(-3.83%)
Mar 17, 2020 60.14 63.85 59.91 62.51 28,130,936 +3.83(+6.52%)
Mar 16, 2020 59.40 63.86 56.33 58.68 23,656,686 -5.73(-8.90%)
Mar 13, 2020 63.97 64.82 60.65 64.42 29,396,502 +2.42(+3.90%)
Mar 12, 2020 61.96 65.00 61.01 62.00 25,969,560 -4.00(-6.06%)
Mar 11, 2020 66.48 66.75 64.98 66.00 16,359,192 -2.31(-3.38%)
Mar 10, 2020 67.02 68.44 64.54 68.30 20,081,816 +2.55(+3.88%)
Mar 09, 2020 64.95 67.22 64.11 65.75 21,704,404 -2.70(-3.94%)
Mar 06, 2020 66.59 68.80 66.15 68.45 16,280,777 +0.52(+0.76%)
Mar 05, 2020 67.89 68.93 67.40 67.94 17,207,380 -1.16(-1.68%)
Mar 04, 2020 67.87 69.18 66.52 69.09 23,173,726 +3.20(+4.85%)
Mar 03, 2020 67.79 68.62 64.88 65.90 19,931,418 -1.87(-2.75%)
Mar 02, 2020 64.23 67.91 64.19 67.76 21,586,706 +4.01(+6.28%)
Feb 28, 2020 63.86 64.53 61.77 63.76 33,529,914 -1.27(-1.95%)
Feb 27, 2020 67.21 68.08 64.95 65.02 18,027,812 -1.55(-2.33%)
Feb 26, 2020 67.17 67.98 66.43 66.57 13,681,732 -0.27(-0.41%)
Feb 25, 2020 67.89 68.24 66.50 66.84 15,091,843 -0.88(-1.30%)
Feb 24, 2020 67.13 68.78 67.09 67.73 15,736,863 -0.84(-1.23%)
Feb 21, 2020 68.44 68.81 68.04 68.57 10,651,710 -0.12(-0.18%)
Feb 20, 2020 68.47 68.98 68.05 68.69 12,536,816 +0.41(+0.60%)
Feb 19, 2020 69.18 69.21 67.93 68.29 13,448,692 -0.38(-0.56%)
Feb 18, 2020 69.02 69.21 68.49 68.67 11,478,314 -0.16(-0.23%)
Feb 14, 2020 68.48 68.95 68.01 68.83 10,018,506 +0.57(+0.83%)
Feb 13, 2020 69.06 69.06 67.83 68.26 22,206,996 -1.07(-1.54%)
Feb 12, 2020 70.82 70.98 69.03 69.33 22,490,052 -1.67(-2.35%)
Feb 11, 2020 71.50 71.62 70.73 70.99 11,746,742 -0.34(-0.48%)
Feb 10, 2020 70.85 71.60 70.73 71.33 12,135,551 +0.48(+0.68%)
Feb 07, 2020 71.52 71.57 70.64 70.85 13,084,976 -0.50(-0.70%)
Feb 06, 2020 71.63 71.80 71.00 71.35 18,456,122 -0.12(-0.17%)
Feb 05, 2020 70.52 72.23 69.95 71.47 33,560,920 -2.11(-2.86%)
Feb 04, 2020 73.64 74.28 73.33 73.58 17,267,416 +0.85(+1.17%)
Feb 03, 2020 71.65 73.47 71.65 72.73 11,148,225 +1.58(+2.22%)
Jan 31, 2020 71.93 72.17 70.78 71.15 11,024,811 -0.88(-1.23%)
Jan 30, 2020 72.41 72.56 71.78 72.03 12,622,200 -0.62(-0.85%)
Jan 29, 2020 72.12 73.42 71.97 72.65 9,752,555 +0.82(+1.15%)
Jan 28, 2020 71.98 72.21 71.53 71.82 10,881,284 +0.12(+0.17%)
Jan 27, 2020 70.87 72.03 70.54 71.70 12,428,722 +0.10(+0.14%)
Jan 24, 2020 73.81 73.97 71.27 71.60 17,136,256 -2.15(-2.91%)
Jan 23, 2020 74.66 74.66 73.50 73.75 15,122,940 -0.91(-1.22%)
Jan 22, 2020 75.09 75.33 74.63 74.66 8,937,936 -0.27(-0.36%)
Jan 21, 2020 75.55 75.76 74.71 74.92 11,482,969 -0.83(-1.10%)
Jan 17, 2020 76.01 76.30 75.66 75.76 11,608,901 -0.17(-0.23%)
Jan 16, 2020 76.50 76.66 75.82 75.93 8,310,153 -0.30(-0.39%)
Jan 15, 2020 75.03 76.29 75.02 76.23 11,016,117 +1.34(+1.79%)
Jan 14, 2020 74.34 74.89 74.01 74.89 9,883,695 +0.35(+0.47%)
Jan 13, 2020 74.55 74.64 74.13 74.54 11,758,012 -0.02(-0.02%)
Jan 10, 2020 74.71 75.04 74.49 74.56 6,812,377 +0.12(+0.17%)
Jan 09, 2020 74.07 74.99 73.93 74.43 11,131,510 +0.65(+0.88%)
Jan 08, 2020 74.19 74.53 73.62 73.78 17,417,344 -0.50(-0.67%)
Jan 07, 2020 75.61 75.88 74.21 74.28 12,757,538 -2.03(-2.66%)
Jan 06, 2020 75.97 76.40 75.77 76.31 8,620,119 +0.32(+0.43%)
Jan 03, 2020 75.51 76.67 75.37 75.99 6,764,704 -0.66(-0.86%)
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.