Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 59.52 63.99 58.58 63.96 1,258,800 +2.81(+4.60%)
Feb 27, 2020 62.00 63.78 57.81 61.15 1,503,042 -4.07(-6.24%)
Feb 26, 2020 64.95 66.74 62.02 65.22 853,948 +0.79(+1.23%)
Feb 25, 2020 67.43 68.22 63.64 64.43 744,893 -2.54(-3.79%)
Feb 24, 2020 69.34 70.00 66.00 66.97 963,510 -5.72(-7.87%)
Feb 21, 2020 72.56 74.09 71.30 72.69 536,600 -0.41(-0.56%)
Feb 20, 2020 71.04 73.70 70.34 73.10 528,553 +1.75(+2.45%)
Feb 19, 2020 71.83 72.79 70.72 71.35 379,117 +0.19(+0.27%)
Feb 18, 2020 69.71 71.46 69.30 71.16 569,626 +0.43(+0.61%)
Feb 14, 2020 71.80 72.62 70.29 70.73 326,900 -0.98(-1.37%)
Feb 13, 2020 74.21 75.00 71.19 71.71 494,226 -3.26(-4.35%)
Feb 12, 2020 74.20 76.35 73.67 74.97 617,155 +1.53(+2.08%)
Feb 11, 2020 73.05 74.37 72.45 73.44 471,058 +0.91(+1.25%)
Feb 10, 2020 70.48 72.62 70.48 72.53 380,356 +1.98(+2.81%)
Feb 07, 2020 71.20 71.53 70.11 70.55 352,000 -1.06(-1.48%)
Feb 06, 2020 72.40 72.81 71.14 71.61 473,547 -0.56(-0.78%)
Feb 05, 2020 71.35 72.96 70.82 72.17 1,000,097 +0.90(+1.26%)
Feb 04, 2020 67.01 71.38 66.37 71.27 1,023,471 +5.45(+8.28%)
Feb 03, 2020 62.81 67.00 62.81 65.82 767,053 +0.56(+0.86%)
Jan 31, 2020 65.10 66.86 61.80 65.26 1,382,800 -2.72(-4.00%)
Jan 30, 2020 68.09 68.93 66.80 67.98 704,226 -0.46(-0.67%)
Jan 29, 2020 72.62 72.62 68.32 68.44 736,411 -2.01(-2.85%)
Jan 28, 2020 70.80 73.89 70.32 70.45 673,763 +0.30(+0.43%)
Jan 27, 2020 70.56 73.55 69.37 70.15 1,228,039 -2.98(-4.07%)
Jan 24, 2020 79.64 79.96 72.90 73.13 1,551,900 -6.61(-8.29%)
Jan 23, 2020 80.19 81.49 78.11 79.74 724,464 -1.09(-1.35%)
Jan 22, 2020 82.00 82.60 80.35 80.83 923,951 -1.24(-1.51%)
Jan 21, 2020 83.73 83.77 81.25 82.07 1,313,356 -1.69(-2.02%)
Jan 17, 2020 87.17 87.54 83.53 83.76 820,400 -3.44(-3.94%)
Jan 16, 2020 86.84 87.50 82.51 87.20 1,412,640 +1.52(+1.77%)
Jan 15, 2020 84.13 86.45 83.63 85.68 1,196,636 +1.37(+1.62%)
Jan 14, 2020 81.31 84.42 79.60 84.31 1,047,371 +3.08(+3.79%)
Jan 13, 2020 83.58 83.58 78.50 81.23 1,310,038 -2.17(-2.60%)
Jan 10, 2020 84.24 86.06 83.32 83.40 1,111,100 -0.41(-0.49%)
Jan 09, 2020 82.01 84.25 82.01 83.81 1,009,114 +1.88(+2.29%)
Jan 08, 2020 79.33 82.84 79.09 81.93 1,140,088 +2.57(+3.24%)
Jan 07, 2020 79.13 79.99 78.02 79.36 837,336 +0.42(+0.53%)
Jan 06, 2020 77.20 79.78 76.71 78.94 726,783 +0.35(+0.45%)
Jan 03, 2020 77.47 79.97 76.08 78.59 581,900 +0.02(+0.03%)
Jan 02, 2020 79.78 79.78 77.75 78.57 676,435 -0.92(-1.16%)
Dec 31, 2019 78.95 80.64 78.88 79.49 450,200 +0.36(+0.45%)
Dec 30, 2019 79.47 80.12 77.53 79.13 661,951 -0.02(-0.03%)
Dec 27, 2019 82.04 82.19 78.44 79.15 942,400 -2.71(-3.31%)
Dec 26, 2019 81.29 82.93 81.03 81.86 1,096,040 +0.59(+0.73%)
Dec 24, 2019 80.63 81.76 79.87 81.27 456,500 +1.04(+1.30%)
Dec 23, 2019 77.96 80.95 77.05 80.23 1,107,196 +3.36(+4.37%)
Dec 20, 2019 76.01 77.02 75.98 76.87 1,576,100 +1.06(+1.40%)
Dec 19, 2019 76.07 76.40 74.06 75.81 962,693 +0.38(+0.50%)
Dec 18, 2019 73.00 75.87 71.60 75.43 2,173,873 -2.35(-3.02%)
Dec 17, 2019 78.68 79.25 76.92 77.78 687,481 -0.28(-0.36%)
Dec 16, 2019 76.51 78.40 75.84 78.06 1,130,716 +1.18(+1.53%)
Dec 13, 2019 76.40 77.67 75.29 76.88 784,600 -0.01(-0.01%)
Dec 12, 2019 78.54 79.46 75.17 76.89 1,428,121 -1.56(-1.99%)
Dec 11, 2019 76.16 78.51 75.19 78.45 1,401,446 +2.50(+3.29%)
Dec 10, 2019 76.16 77.94 72.48 75.95 2,165,823 +0.84(+1.12%)
Dec 09, 2019 78.50 79.95 71.60 75.11 3,375,022 -4.24(-5.34%)
Dec 06, 2019 76.15 79.74 75.00 79.35 1,737,600 +3.20(+4.20%)
Dec 05, 2019 74.08 77.95 73.59 76.15 1,944,203 +1.97(+2.66%)
Dec 04, 2019 72.25 74.43 70.90 74.18 1,546,801 +1.69(+2.33%)
Dec 03, 2019 68.90 73.23 68.45 72.49 2,038,136 +3.10(+4.47%)
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.