Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 72.70 78.45 69.81 71.07 577,780 -2.32(-3.16%)
Feb 27, 2020 69.36 77.82 69.27 73.39 1,116,314 -7.41(-9.17%)
Feb 26, 2020 82.50 83.93 80.36 80.80 908,725 -0.50(-0.61%)
Feb 25, 2020 82.17 82.22 79.59 81.29 381,978 +0.06(+0.07%)
Feb 24, 2020 79.37 82.68 78.16 81.23 561,778 -0.85(-1.03%)
Feb 21, 2020 86.93 86.93 81.58 82.08 428,803 -4.68(-5.39%)
Feb 20, 2020 85.94 87.64 85.17 86.76 287,920 +0.45(+0.53%)
Feb 19, 2020 88.51 89.17 85.82 86.30 220,665 -1.31(-1.49%)
Feb 18, 2020 88.49 89.94 87.01 87.61 216,196 -1.05(-1.19%)
Feb 14, 2020 90.14 91.81 87.62 88.66 180,198 -1.40(-1.56%)
Feb 13, 2020 87.85 90.51 87.32 90.07 169,899 +1.27(+1.44%)
Feb 12, 2020 88.31 89.06 87.10 88.79 162,689 +0.97(+1.10%)
Feb 11, 2020 87.15 89.13 86.44 87.83 207,965 +1.54(+1.78%)
Feb 10, 2020 85.53 86.86 85.53 86.29 204,939 +0.27(+0.31%)
Feb 07, 2020 87.01 87.54 85.11 86.02 215,629 -1.06(-1.22%)
Feb 06, 2020 88.04 88.09 86.63 87.08 193,801 -0.49(-0.56%)
Feb 05, 2020 88.67 89.66 87.32 87.57 288,894 +0.57(+0.66%)
Feb 04, 2020 86.59 89.12 85.81 87.00 344,249 +2.59(+3.07%)
Feb 03, 2020 83.46 86.60 83.12 84.41 291,158 +1.77(+2.14%)
Jan 31, 2020 83.84 85.27 81.69 82.64 365,775 -1.39(-1.66%)
Jan 30, 2020 84.01 86.07 82.76 84.03 266,575 -0.95(-1.12%)
Jan 29, 2020 87.76 88.39 84.89 84.98 205,563 -2.32(-2.65%)
Jan 28, 2020 86.25 89.63 86.24 87.30 347,193 +1.50(+1.74%)
Jan 27, 2020 86.52 89.80 85.73 85.80 296,569 -2.71(-3.06%)
Jan 24, 2020 93.66 94.92 87.68 88.51 660,336 -4.68(-5.02%)
Jan 23, 2020 99.57 99.57 92.56 93.19 550,010 -6.53(-6.55%)
Jan 22, 2020 99.28 102.61 99.26 99.72 373,302 +0.71(+0.72%)
Jan 21, 2020 98.80 99.53 97.81 99.01 320,831 +0.17(+0.17%)
Jan 17, 2020 100.47 100.73 97.63 98.84 210,133 -1.12(-1.12%)
Jan 16, 2020 99.19 100.04 98.12 99.96 227,706 +1.33(+1.34%)
Jan 15, 2020 99.44 100.82 98.26 98.64 279,904 -0.99(-1.00%)
Jan 14, 2020 97.43 100.76 97.43 99.63 377,926 +3.31(+3.44%)
Jan 13, 2020 93.59 97.14 93.04 96.32 300,763 +2.62(+2.79%)
Jan 10, 2020 93.88 95.45 92.97 93.70 196,452 -0.09(-0.09%)
Jan 09, 2020 95.44 96.39 93.71 93.79 272,680 -1.34(-1.41%)
Jan 08, 2020 94.64 96.11 94.51 95.13 197,680 -0.27(-0.29%)
Jan 07, 2020 94.67 96.59 93.74 95.40 237,900 +0.74(+0.79%)
Jan 06, 2020 93.71 96.44 93.64 94.66 326,935 +0.02(+0.02%)
Jan 03, 2020 94.61 95.74 93.71 94.64 237,262 -0.91(-0.95%)
Jan 02, 2020 93.43 96.63 93.04 95.55 371,812 +1.84(+1.96%)
Dec 31, 2019 92.54 94.22 92.15 93.71 250,710 +0.84(+0.90%)
Dec 30, 2019 93.14 94.46 91.50 92.87 238,576 +0.23(+0.25%)
Dec 27, 2019 93.78 94.07 91.87 92.64 171,311 +0.04(+0.05%)
Dec 26, 2019 91.81 93.32 90.53 92.60 242,169 +1.12(+1.22%)
Dec 24, 2019 91.39 92.15 90.56 91.48 196,282 +0.57(+0.62%)
Dec 23, 2019 89.23 91.11 88.85 90.91 339,794 +2.06(+2.31%)
Dec 20, 2019 87.58 90.78 86.11 88.85 824,361 +1.56(+1.78%)
Dec 19, 2019 80.56 90.12 79.47 87.30 1,204,277 +7.02(+8.74%)
Dec 18, 2019 80.07 80.95 77.69 80.28 668,407 +0.91(+1.15%)
Dec 17, 2019 79.57 80.33 77.35 79.37 438,813 -0.48(-0.60%)
Dec 16, 2019 77.37 80.54 77.37 79.85 431,888 +3.37(+4.40%)
Dec 13, 2019 78.62 78.62 76.16 76.48 220,980 -2.50(-3.17%)
Dec 12, 2019 77.42 79.47 77.11 78.99 296,197 +1.98(+2.57%)
Dec 11, 2019 75.56 77.38 75.04 77.01 263,062 +1.45(+1.92%)
Dec 10, 2019 75.65 77.01 74.23 75.56 243,776 +0.31(+0.42%)
Dec 09, 2019 77.13 77.44 74.98 75.25 351,723 -1.40(-1.82%)
Dec 06, 2019 76.97 77.94 76.50 76.64 245,796 +0.38(+0.50%)
Dec 05, 2019 76.03 77.24 75.20 76.26 300,049 -0.39(-0.51%)
Dec 04, 2019 73.49 78.63 73.29 76.65 698,210 +4.24(+5.85%)
Dec 03, 2019 73.14 73.41 71.35 72.41 327,136 -1.64(-2.22%)
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.