Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 78.58 81.99 74.57 78.00 1,158,400 -3.66(-4.48%)
Feb 27, 2020 80.79 84.47 78.16 81.66 896,229 -2.16(-2.58%)
Feb 26, 2020 84.39 86.84 82.23 83.82 687,421 -0.94(-1.11%)
Feb 25, 2020 88.99 90.00 83.90 84.76 785,962 -3.75(-4.24%)
Feb 24, 2020 89.90 91.42 87.05 88.51 546,565 -2.62(-2.88%)
Feb 21, 2020 92.00 92.39 90.00 91.13 440,300 -1.46(-1.58%)
Feb 20, 2020 92.22 93.65 89.25 92.59 599,408 +0.44(+0.48%)
Feb 19, 2020 92.36 94.21 90.14 92.15 520,879 +0.07(+0.08%)
Feb 18, 2020 90.28 95.44 90.28 92.08 760,169 +1.61(+1.78%)
Feb 14, 2020 89.12 92.03 88.60 90.47 499,900 +1.80(+2.03%)
Feb 13, 2020 89.75 92.19 88.00 88.67 626,084 -2.02(-2.23%)
Feb 12, 2020 93.23 93.23 89.31 90.69 562,347 -2.11(-2.27%)
Feb 11, 2020 92.96 93.85 89.40 92.80 622,928 +0.45(+0.49%)
Feb 10, 2020 89.61 93.60 88.62 92.35 476,331 +2.50(+2.78%)
Feb 07, 2020 91.06 92.11 88.54 89.85 547,400 -1.15(-1.26%)
Feb 06, 2020 94.89 95.40 90.49 91.00 481,077 -3.54(-3.74%)
Feb 05, 2020 96.77 98.47 92.88 94.54 629,493 -1.77(-1.84%)
Feb 04, 2020 95.00 96.44 89.52 96.31 817,533 +2.44(+2.60%)
Feb 03, 2020 87.79 94.98 86.73 93.87 823,829 +7.05(+8.12%)
Jan 31, 2020 88.21 88.78 86.00 86.82 432,000 -1.58(-1.79%)
Jan 30, 2020 89.36 90.99 85.65 88.40 647,901 -1.62(-1.80%)
Jan 29, 2020 88.13 90.89 87.42 90.02 527,840 +2.42(+2.76%)
Jan 28, 2020 86.72 88.32 86.18 87.60 384,315 +0.63(+0.72%)
Jan 27, 2020 81.39 87.80 80.06 86.97 865,248 +1.77(+2.08%)
Jan 24, 2020 87.78 88.25 84.30 85.20 531,000 -2.56(-2.92%)
Jan 23, 2020 86.54 88.49 83.60 87.76 677,381 +0.25(+0.29%)
Jan 22, 2020 90.49 91.15 87.38 87.51 827,149 -1.22(-1.37%)
Jan 21, 2020 90.08 92.50 88.53 88.73 680,234 -1.61(-1.78%)
Jan 17, 2020 92.99 93.50 89.51 90.34 469,400 -2.14(-2.31%)
Jan 16, 2020 89.91 92.75 89.00 92.48 576,401 +1.79(+1.97%)
Jan 15, 2020 90.40 92.33 88.46 90.69 557,273 +0.20(+0.22%)
Jan 14, 2020 88.34 92.18 86.10 90.49 793,309 +2.19(+2.48%)
Jan 13, 2020 93.00 93.00 85.38 88.30 1,049,757 -0.48(-0.54%)
Jan 10, 2020 87.36 90.54 85.10 88.78 1,173,000 +1.54(+1.77%)
Jan 09, 2020 90.63 90.63 86.67 87.24 1,169,844 -2.76(-3.07%)
Jan 08, 2020 92.43 94.61 89.49 90.00 1,054,145 -2.25(-2.44%)
Jan 07, 2020 94.41 95.80 91.59 92.25 1,012,003 -2.23(-2.36%)
Jan 06, 2020 90.12 97.20 88.05 94.48 1,413,936 -0.21(-0.22%)
Jan 03, 2020 98.09 100.75 92.09 94.69 1,914,900 -6.62(-6.53%)
Jan 02, 2020 104.69 104.79 98.52 101.31 1,243,967 -2.05(-1.98%)
Dec 31, 2019 101.39 107.18 100.62 103.36 1,413,000 -0.47(-0.45%)
Dec 30, 2019 108.17 109.94 102.52 103.83 2,727,698 +1.85(+1.81%)
Dec 27, 2019 106.25 107.17 100.47 101.98 1,136,900 -4.26(-4.01%)
Dec 26, 2019 103.00 107.87 101.62 106.24 977,620 +3.26(+3.17%)
Dec 24, 2019 98.51 103.41 96.41 102.98 713,200 +4.24(+4.29%)
Dec 23, 2019 100.70 102.32 96.08 98.74 1,444,850 -1.93(-1.92%)
Dec 20, 2019 95.73 101.49 93.59 100.67 2,203,300 +5.37(+5.63%)
Dec 19, 2019 98.15 104.98 92.06 95.30 5,818,068 +5.73(+6.40%)
Dec 18, 2019 80.97 89.64 80.61 89.57 2,676,134 +8.60(+10.62%)
Dec 17, 2019 80.00 81.39 73.36 80.97 2,850,323 +1.17(+1.47%)
Dec 16, 2019 85.30 88.00 72.85 79.80 9,575,302 +33.01(+70.55%)
Dec 13, 2019 48.75 49.97 45.38 46.79 1,277,200 -1.78(-3.66%)
Dec 12, 2019 48.00 49.81 46.81 48.57 906,077 +0.50(+1.04%)
Dec 11, 2019 49.25 50.00 47.79 48.07 837,692 -0.68(-1.39%)
Dec 10, 2019 45.46 49.30 45.46 48.75 1,590,538 +3.62(+8.02%)
Dec 09, 2019 46.07 46.69 43.57 45.13 1,175,826 -0.30(-0.66%)
Dec 06, 2019 42.57 45.70 42.44 45.43 1,058,000 +2.19(+5.06%)
Dec 05, 2019 44.49 46.00 42.60 43.24 1,629,301 -4.19(-8.83%)
Dec 04, 2019 46.26 47.68 44.76 47.43 1,444,094 +1.82(+3.99%)
Dec 03, 2019 45.13 47.24 42.34 45.61 3,474,579 +5.99(+15.12%)
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.