Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 60.83 62.56 59.90 61.61 8,471,098 -1.03(-1.64%)
Feb 27, 2020 64.10 65.67 62.63 62.63 4,859,780 -2.73(-4.18%)
Feb 26, 2020 66.40 67.45 65.35 65.36 4,154,062 -0.73(-1.10%)
Feb 25, 2020 70.32 70.43 65.92 66.09 4,530,038 -3.93(-5.61%)
Feb 24, 2020 69.09 70.67 68.97 70.02 3,464,844 -1.62(-2.26%)
Feb 21, 2020 71.46 71.97 70.91 71.64 2,956,072 -0.23(-0.32%)
Feb 20, 2020 71.41 71.96 70.67 71.87 3,157,005 +0.50(+0.71%)
Feb 19, 2020 71.00 71.67 70.74 71.36 2,715,312 +0.62(+0.88%)
Feb 18, 2020 71.28 71.68 70.58 70.74 4,571,415 -0.85(-1.18%)
Feb 14, 2020 72.12 72.22 71.11 71.58 2,117,774 -0.33(-0.46%)
Feb 13, 2020 71.47 72.10 71.16 71.92 1,955,043 +0.10(+0.14%)
Feb 12, 2020 71.52 72.18 71.23 71.82 2,609,801 +0.83(+1.17%)
Feb 11, 2020 71.02 71.49 70.76 70.99 2,350,934 -0.32(-0.44%)
Feb 10, 2020 70.87 71.54 70.70 71.30 2,350,174 +0.32(+0.45%)
Feb 07, 2020 71.32 71.96 70.91 70.99 2,284,312 -0.96(-1.33%)
Feb 06, 2020 72.68 73.01 71.88 71.94 2,721,152 -0.44(-0.61%)
Feb 05, 2020 72.19 72.83 71.73 72.39 2,716,234 +0.56(+0.77%)
Feb 04, 2020 71.97 72.67 71.76 71.83 3,674,086 +0.89(+1.25%)
Feb 03, 2020 71.28 72.35 70.90 70.94 3,697,103 -0.05(-0.07%)
Jan 31, 2020 71.99 72.08 70.89 70.99 4,088,645 -1.36(-1.88%)
Jan 30, 2020 71.84 72.40 71.24 72.35 4,702,639 +0.43(+0.59%)
Jan 29, 2020 71.80 72.22 71.58 71.93 4,737,834 +0.37(+0.51%)
Jan 28, 2020 70.99 71.70 70.41 71.56 4,893,712 +0.96(+1.36%)
Jan 27, 2020 70.84 71.72 70.37 70.60 4,834,621 -1.73(-2.39%)
Jan 24, 2020 73.38 73.70 71.94 72.33 5,570,421 -0.75(-1.03%)
Jan 23, 2020 75.13 75.94 72.63 73.08 10,555,190 -7.84(-9.69%)
Jan 22, 2020 80.95 81.42 80.65 80.92 2,624,355 -0.05(-0.06%)
Jan 21, 2020 80.49 81.27 80.30 80.97 3,109,820 +0.31(+0.38%)
Jan 17, 2020 80.99 81.09 79.96 80.66 5,385,418 -0.74(-0.90%)
Jan 16, 2020 82.49 82.68 81.29 81.40 3,839,520 -0.50(-0.61%)
Jan 15, 2020 82.52 82.91 81.51 81.90 1,742,634 -0.70(-0.85%)
Jan 14, 2020 82.14 83.27 81.93 82.60 1,991,515 +0.51(+0.63%)
Jan 13, 2020 81.56 82.33 81.45 82.08 2,328,758 +0.74(+0.92%)
Jan 10, 2020 82.30 82.50 81.21 81.34 2,921,362 -0.62(-0.75%)
Jan 09, 2020 83.12 83.29 81.70 81.96 3,017,531 -1.08(-1.30%)
Jan 08, 2020 83.85 84.01 82.84 83.03 3,482,690 -1.44(-1.70%)
Jan 07, 2020 84.86 85.54 84.33 84.47 2,085,803 -0.42(-0.49%)
Jan 06, 2020 84.71 85.08 84.37 84.89 2,299,562 -0.33(-0.39%)
Jan 03, 2020 84.62 85.51 84.51 85.22 2,297,868 -0.54(-0.63%)
Jan 02, 2020 85.28 85.78 85.12 85.76 2,986,147 +0.49(+0.57%)
Dec 31, 2019 85.02 85.37 84.82 85.28 1,979,752 +0.09(+0.10%)
Dec 30, 2019 85.45 85.76 84.98 85.19 1,980,493 -0.34(-0.40%)
Dec 27, 2019 85.57 85.73 85.26 85.53 1,529,224 +0.48(+0.56%)
Dec 26, 2019 84.62 85.07 84.54 85.05 1,378,590 +0.43(+0.51%)
Dec 24, 2019 84.33 84.83 84.15 84.62 793,420 +0.47(+0.56%)
Dec 23, 2019 83.47 84.23 83.20 84.15 2,140,615 +0.95(+1.14%)
Dec 20, 2019 83.71 83.89 82.80 83.20 5,639,140 +0.29(+0.35%)
Dec 19, 2019 82.57 82.97 82.31 82.91 2,371,740 +0.34(+0.41%)
Dec 18, 2019 81.48 82.59 81.40 82.57 2,536,768 +1.27(+1.56%)
Dec 17, 2019 80.62 81.46 80.30 81.31 2,586,360 +0.84(+1.04%)
Dec 16, 2019 80.20 80.87 79.65 80.47 2,210,842 +0.76(+0.96%)
Dec 13, 2019 79.53 79.92 78.66 79.70 2,054,548 -0.18(-0.22%)
Dec 12, 2019 78.67 80.08 78.37 79.88 2,884,753 +1.45(+1.85%)
Dec 11, 2019 78.12 78.72 77.56 78.43 3,428,312 +1.19(+1.54%)
Dec 10, 2019 77.16 78.19 77.16 77.24 2,287,056 -0.50(-0.64%)
Dec 09, 2019 76.87 77.85 76.64 77.74 1,873,846 +0.78(+1.01%)
Dec 06, 2019 76.43 77.28 76.33 76.96 1,884,105 +1.05(+1.38%)
Dec 05, 2019 75.41 76.04 75.13 75.91 1,268,963 +0.98(+1.31%)
Dec 04, 2019 73.51 75.17 73.45 74.93 1,538,718 +1.74(+2.38%)
Dec 03, 2019 74.11 74.11 72.76 73.19 2,369,130 -1.70(-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.