Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 69.86 74.34 69.86 73.65 1,846,040 +1.04(+1.44%)
Feb 27, 2020 71.59 76.05 69.66 72.61 1,707,625 -0.97(-1.32%)
Feb 26, 2020 76.98 77.78 72.90 73.58 1,397,692 -2.90(-3.79%)
Feb 25, 2020 81.38 81.52 75.99 76.48 1,263,440 -4.24(-5.26%)
Feb 24, 2020 79.90 81.89 79.02 80.73 1,169,822 -3.42(-4.06%)
Feb 21, 2020 85.37 85.55 83.54 84.15 802,976 -2.20(-2.54%)
Feb 20, 2020 85.48 87.56 85.48 86.34 817,554 +0.75(+0.87%)
Feb 19, 2020 85.88 86.39 85.33 85.60 953,036 -0.22(-0.25%)
Feb 18, 2020 87.50 88.54 85.19 85.81 1,161,953 -3.00(-3.38%)
Feb 14, 2020 88.70 89.19 87.72 88.82 868,683 +0.09(+0.10%)
Feb 13, 2020 88.06 89.11 87.58 88.73 906,593 -0.61(-0.68%)
Feb 12, 2020 88.16 91.36 87.67 89.33 1,495,781 +3.71(+4.33%)
Feb 11, 2020 85.40 86.45 84.58 85.63 758,281 +0.79(+0.93%)
Feb 10, 2020 85.40 86.26 84.57 84.84 1,152,494 -1.07(-1.25%)
Feb 07, 2020 87.33 88.33 85.75 85.91 889,311 -2.42(-2.73%)
Feb 06, 2020 90.07 90.44 88.06 88.33 956,890 -1.11(-1.24%)
Feb 05, 2020 88.34 90.62 88.20 89.44 2,279,732 +2.83(+3.27%)
Feb 04, 2020 87.87 89.43 86.49 86.61 1,184,767 +0.73(+0.84%)
Feb 03, 2020 87.06 88.14 85.73 85.88 1,048,870 -0.75(-0.86%)
Jan 31, 2020 90.50 90.61 86.13 86.63 937,409 -4.20(-4.63%)
Jan 30, 2020 88.29 90.99 87.83 90.83 723,973 +1.48(+1.66%)
Jan 29, 2020 90.24 91.19 89.19 89.35 856,702 -0.29(-0.32%)
Jan 28, 2020 91.68 91.90 89.50 89.64 900,912 -1.21(-1.33%)
Jan 27, 2020 91.87 92.66 90.67 90.85 1,004,113 -3.51(-3.72%)
Jan 24, 2020 96.55 96.86 93.48 94.36 559,567 -1.93(-2.00%)
Jan 23, 2020 96.22 96.89 94.50 96.29 572,924 -1.18(-1.21%)
Jan 22, 2020 98.50 98.87 97.44 97.47 474,149 -0.69(-0.70%)
Jan 21, 2020 99.81 99.99 98.15 98.16 845,676 -2.17(-2.16%)
Jan 17, 2020 99.36 100.35 98.78 100.32 721,370 +1.55(+1.57%)
Jan 16, 2020 98.90 100.16 98.43 98.77 606,972 +0.65(+0.66%)
Jan 15, 2020 98.60 99.32 97.58 98.13 746,355 -1.15(-1.16%)
Jan 14, 2020 99.39 100.64 99.20 99.28 797,114 -0.35(-0.35%)
Jan 13, 2020 100.01 100.62 99.13 99.63 661,833 -0.23(-0.23%)
Jan 10, 2020 102.63 102.79 99.80 99.86 936,503 -2.80(-2.73%)
Jan 09, 2020 105.88 106.73 99.71 102.66 1,932,998 -2.91(-2.76%)
Jan 08, 2020 106.06 107.39 104.95 105.57 635,821 +0.58(+0.55%)
Jan 07, 2020 104.98 106.14 104.04 105.00 556,184 +0.01(+0.01%)
Jan 06, 2020 101.75 105.06 101.34 104.98 688,358 +2.33(+2.27%)
Jan 03, 2020 102.93 104.19 102.22 102.65 645,902 -2.05(-1.96%)
Jan 02, 2020 105.28 105.74 103.90 104.70 840,610 +0.20(+0.19%)
Dec 31, 2019 103.36 104.95 102.96 104.50 385,589 +1.13(+1.10%)
Dec 30, 2019 103.44 104.43 102.50 103.36 359,109 -0.04(-0.04%)
Dec 27, 2019 104.16 105.08 103.21 103.41 500,904 -0.84(-0.81%)
Dec 26, 2019 104.35 105.06 103.69 104.25 292,748 +0.23(+0.22%)
Dec 24, 2019 104.42 104.47 103.34 104.02 191,989 -0.23(-0.22%)
Dec 23, 2019 104.64 104.77 103.44 104.25 678,791 -0.33(-0.31%)
Dec 20, 2019 104.65 105.24 103.99 104.58 972,929 +0.57(+0.55%)
Dec 19, 2019 105.81 106.20 103.94 104.01 852,977 -2.24(-2.10%)
Dec 18, 2019 105.11 106.64 104.43 106.25 758,431 +1.53(+1.46%)
Dec 17, 2019 103.78 104.87 102.89 104.72 952,354 +0.86(+0.83%)
Dec 16, 2019 104.79 105.54 103.48 103.85 651,100 +0.09(+0.09%)
Dec 13, 2019 105.17 106.33 103.59 103.76 889,009 -0.71(-0.68%)
Dec 12, 2019 102.13 104.72 101.00 104.48 804,332 +2.61(+2.57%)
Dec 11, 2019 100.33 102.03 99.68 101.86 780,713 +1.13(+1.12%)
Dec 10, 2019 101.61 103.13 100.65 100.73 837,257 -0.90(-0.89%)
Dec 09, 2019 100.74 102.17 100.37 101.64 805,281 +0.85(+0.85%)
Dec 06, 2019 100.65 102.80 100.58 100.78 961,056 +0.68(+0.68%)
Dec 05, 2019 97.53 100.14 97.27 100.11 1,270,143 +3.36(+3.47%)
Dec 04, 2019 93.61 97.16 92.93 96.75 1,046,738 +3.26(+3.49%)
Dec 03, 2019 94.14 94.37 92.71 93.49 1,233,513 -2.64(-2.75%)
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.