Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 60.94 62.67 60.01 61.72 8,455,720 -1.03(-1.64%)
Feb 27, 2020 64.21 65.79 62.75 62.75 4,850,957 -2.73(-4.18%)
Feb 26, 2020 66.52 67.57 65.47 65.48 4,146,521 -0.73(-1.10%)
Feb 25, 2020 70.45 70.56 66.04 66.21 4,521,814 -3.93(-5.61%)
Feb 24, 2020 69.22 70.80 69.09 70.15 3,458,554 -1.62(-2.26%)
Feb 21, 2020 71.59 72.10 71.04 71.77 2,950,706 -0.23(-0.32%)
Feb 20, 2020 71.53 72.09 70.80 72.00 3,151,274 +0.51(+0.71%)
Feb 19, 2020 71.13 71.80 70.87 71.49 2,710,383 +0.63(+0.88%)
Feb 18, 2020 71.41 71.81 70.70 70.87 4,563,116 -0.85(-1.18%)
Feb 14, 2020 72.25 72.35 71.23 71.71 2,113,930 -0.33(-0.46%)
Feb 13, 2020 71.60 72.23 71.29 72.05 1,951,494 +0.10(+0.14%)
Feb 12, 2020 71.65 72.31 71.35 71.95 2,605,063 +0.83(+1.17%)
Feb 11, 2020 71.15 71.62 70.89 71.11 2,346,666 -0.32(-0.44%)
Feb 10, 2020 71.00 71.67 70.83 71.43 2,345,908 +0.32(+0.45%)
Feb 07, 2020 71.45 72.09 71.04 71.11 2,280,165 -0.96(-1.33%)
Feb 06, 2020 72.81 73.14 72.01 72.07 2,716,212 -0.45(-0.61%)
Feb 05, 2020 72.32 72.97 71.86 72.52 2,711,303 +0.56(+0.77%)
Feb 04, 2020 72.10 72.80 71.89 71.96 3,667,417 +0.89(+1.25%)
Feb 03, 2020 71.41 72.48 71.03 71.07 3,690,391 -0.05(-0.07%)
Jan 31, 2020 72.12 72.21 71.02 71.12 4,081,222 -1.36(-1.88%)
Jan 30, 2020 71.97 72.53 71.37 72.49 4,694,102 +0.43(+0.59%)
Jan 29, 2020 71.93 72.35 71.71 72.06 4,729,234 +0.37(+0.51%)
Jan 28, 2020 71.12 71.83 70.54 71.69 4,884,829 +0.96(+1.36%)
Jan 27, 2020 70.97 71.85 70.50 70.73 4,825,845 -1.73(-2.39%)
Jan 24, 2020 73.52 73.83 72.07 72.46 5,560,309 -0.75(-1.03%)
Jan 23, 2020 75.26 76.08 72.76 73.22 10,536,028 -7.85(-9.69%)
Jan 22, 2020 81.10 81.56 80.80 81.07 2,619,591 -0.05(-0.06%)
Jan 21, 2020 80.64 81.42 80.44 81.12 3,104,174 +0.31(+0.38%)
Jan 17, 2020 81.14 81.24 80.11 80.81 5,375,642 -0.74(-0.90%)
Jan 16, 2020 82.64 82.83 81.44 81.55 3,832,550 -0.50(-0.61%)
Jan 15, 2020 82.67 83.06 81.66 82.04 1,739,471 -0.70(-0.85%)
Jan 14, 2020 82.29 83.42 82.08 82.75 1,987,900 +0.51(+0.63%)
Jan 13, 2020 81.71 82.48 81.60 82.23 2,324,530 +0.75(+0.92%)
Jan 10, 2020 82.45 82.65 81.36 81.49 2,916,059 -0.62(-0.75%)
Jan 09, 2020 83.27 83.44 81.85 82.10 3,012,053 -1.08(-1.30%)
Jan 08, 2020 84.01 84.16 82.99 83.18 3,476,367 -1.44(-1.70%)
Jan 07, 2020 85.01 85.70 84.49 84.62 2,082,017 -0.42(-0.49%)
Jan 06, 2020 84.86 85.23 84.52 85.04 2,295,387 -0.33(-0.39%)
Jan 03, 2020 84.78 85.67 84.66 85.38 2,293,697 -0.54(-0.63%)
Jan 02, 2020 85.44 85.94 85.28 85.92 2,980,726 +0.49(+0.57%)
Dec 31, 2019 85.17 85.52 84.97 85.43 1,976,158 +0.09(+0.10%)
Dec 30, 2019 85.60 85.92 85.14 85.34 1,976,898 -0.34(-0.40%)
Dec 27, 2019 85.72 85.88 85.41 85.69 1,526,448 +0.48(+0.56%)
Dec 26, 2019 84.78 85.22 84.69 85.21 1,376,087 +0.43(+0.51%)
Dec 24, 2019 84.48 84.98 84.31 84.78 791,980 +0.47(+0.56%)
Dec 23, 2019 83.62 84.38 83.35 84.31 2,136,729 +0.95(+1.14%)
Dec 20, 2019 83.86 84.04 82.95 83.36 5,628,903 +0.29(+0.35%)
Dec 19, 2019 82.72 83.12 82.46 83.06 2,367,434 +0.34(+0.41%)
Dec 18, 2019 81.62 82.74 81.55 82.72 2,532,162 +1.27(+1.56%)
Dec 17, 2019 80.77 81.61 80.45 81.45 2,581,664 +0.84(+1.04%)
Dec 16, 2019 80.35 81.02 79.79 80.61 2,206,829 +0.76(+0.96%)
Dec 13, 2019 79.67 80.06 78.80 79.85 2,050,818 -0.18(-0.22%)
Dec 12, 2019 78.81 80.22 78.51 80.03 2,879,516 +1.46(+1.85%)
Dec 11, 2019 78.26 78.86 77.70 78.57 3,422,088 +1.19(+1.54%)
Dec 10, 2019 77.30 78.33 77.30 77.38 2,282,904 -0.50(-0.64%)
Dec 09, 2019 77.01 77.99 76.78 77.88 1,870,444 +0.78(+1.01%)
Dec 06, 2019 76.57 77.42 76.47 77.10 1,880,685 +1.05(+1.38%)
Dec 05, 2019 75.55 76.18 75.27 76.05 1,266,659 +0.98(+1.31%)
Dec 04, 2019 73.64 75.30 73.59 75.07 1,535,924 +1.75(+2.38%)
Dec 03, 2019 74.24 74.24 72.89 73.32 2,364,828 -1.71(-2.27%)
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.