Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 64.09 64.77 62.00 63.99 33,407,696 -1.27(-1.95%)
Feb 27, 2020 67.46 68.33 65.19 65.26 17,962,100 -1.55(-2.33%)
Feb 26, 2020 67.42 68.23 66.67 66.81 13,631,862 -0.28(-0.41%)
Feb 25, 2020 68.14 68.49 66.74 67.09 15,036,832 -0.89(-1.30%)
Feb 24, 2020 67.37 69.03 67.34 67.98 15,679,501 -0.84(-1.23%)
Feb 21, 2020 68.69 69.06 68.29 68.82 10,612,884 -0.13(-0.18%)
Feb 20, 2020 68.72 69.23 68.30 68.94 12,491,118 +0.41(+0.60%)
Feb 19, 2020 69.44 69.46 68.18 68.54 13,399,671 -0.38(-0.56%)
Feb 18, 2020 69.27 69.46 68.74 68.92 11,436,475 -0.16(-0.23%)
Feb 14, 2020 68.73 69.20 68.26 69.08 9,981,988 +0.57(+0.83%)
Feb 13, 2020 69.31 69.31 68.08 68.51 22,126,050 -1.07(-1.54%)
Feb 12, 2020 71.08 71.23 69.29 69.58 22,408,076 -1.67(-2.35%)
Feb 11, 2020 71.76 71.88 70.99 71.25 11,703,925 -0.34(-0.48%)
Feb 10, 2020 71.11 71.86 70.99 71.59 12,091,316 +0.48(+0.68%)
Feb 07, 2020 71.79 71.83 70.90 71.11 13,037,281 -0.50(-0.70%)
Feb 06, 2020 71.90 72.06 71.26 71.61 18,388,848 -0.13(-0.17%)
Feb 05, 2020 70.78 72.50 70.21 71.74 33,438,590 -2.11(-2.86%)
Feb 04, 2020 73.91 74.55 73.60 73.85 17,204,476 +0.85(+1.17%)
Feb 03, 2020 71.91 73.73 71.91 73.00 11,107,590 +1.59(+2.22%)
Jan 31, 2020 72.20 72.44 71.04 71.41 10,984,625 -0.89(-1.23%)
Jan 30, 2020 72.67 72.82 72.05 72.30 12,576,192 -0.62(-0.85%)
Jan 29, 2020 72.38 73.68 72.24 72.91 9,717,007 +0.83(+1.15%)
Jan 28, 2020 72.25 72.47 71.79 72.09 10,841,621 +0.13(+0.17%)
Jan 27, 2020 71.13 72.30 70.80 71.96 12,383,419 +0.10(+0.14%)
Jan 24, 2020 74.08 74.24 71.53 71.86 17,073,794 -2.16(-2.91%)
Jan 23, 2020 74.94 74.94 73.77 74.02 15,067,816 -0.91(-1.22%)
Jan 22, 2020 75.36 75.61 74.90 74.93 8,905,357 -0.27(-0.36%)
Jan 21, 2020 75.82 76.03 74.98 75.20 11,441,113 -0.84(-1.10%)
Jan 17, 2020 76.29 76.58 75.94 76.03 11,566,586 -0.18(-0.23%)
Jan 16, 2020 76.78 76.94 76.10 76.21 8,279,862 -0.30(-0.39%)
Jan 15, 2020 75.31 76.57 75.30 76.51 10,975,963 +1.35(+1.79%)
Jan 14, 2020 74.61 75.16 74.28 75.16 9,847,669 +0.35(+0.47%)
Jan 13, 2020 74.82 74.91 74.40 74.81 11,715,153 -0.02(-0.02%)
Jan 10, 2020 74.99 75.31 74.76 74.83 6,787,546 +0.13(+0.17%)
Jan 09, 2020 74.34 75.26 74.20 74.70 11,090,935 +0.65(+0.88%)
Jan 08, 2020 74.46 74.80 73.89 74.05 17,353,858 -0.50(-0.67%)
Jan 07, 2020 75.89 76.16 74.49 74.55 12,711,036 -2.04(-2.66%)
Jan 06, 2020 76.25 76.68 76.05 76.59 8,588,698 +0.33(+0.43%)
Jan 03, 2020 75.79 76.95 75.65 76.27 6,740,046 -0.66(-0.86%)
Jan 02, 2020 76.12 77.01 75.52 76.93 9,420,320 +0.91(+1.20%)
Dec 31, 2019 75.99 76.05 75.59 76.02 5,378,110 -0.07(-0.09%)
Dec 30, 2019 76.50 76.63 75.83 76.08 4,490,127 -0.39(-0.51%)
Dec 27, 2019 76.63 76.64 76.28 76.48 4,291,361 +0.13(+0.18%)
Dec 26, 2019 76.56 76.66 76.12 76.34 3,496,525 -0.08(-0.11%)
Dec 24, 2019 76.59 76.67 76.12 76.43 2,675,056 -0.25(-0.33%)
Dec 23, 2019 76.75 76.91 76.43 76.68 9,014,475 +0.13(+0.17%)
Dec 20, 2019 76.44 77.43 75.92 76.54 20,379,746 +1.33(+1.77%)
Dec 19, 2019 75.13 75.30 74.80 75.21 8,679,761 +0.31(+0.41%)
Dec 18, 2019 74.68 75.22 74.49 74.90 13,218,380 +0.50(+0.67%)
Dec 17, 2019 74.66 74.76 73.98 74.40 13,346,663 -0.23(-0.30%)
Dec 16, 2019 74.93 75.22 74.54 74.63 11,822,141 +0.08(+0.11%)
Dec 13, 2019 74.55 74.88 73.92 74.54 8,644,340 +0.19(+0.26%)
Dec 12, 2019 73.91 74.68 73.80 74.35 7,889,928 +0.49(+0.66%)
Dec 11, 2019 74.00 74.29 73.75 73.86 7,841,561 -0.10(-0.13%)
Dec 10, 2019 73.55 74.32 73.47 73.96 9,958,869 +0.32(+0.43%)
Dec 09, 2019 73.80 73.88 73.22 73.65 9,258,998 -0.11(-0.15%)
Dec 06, 2019 73.88 74.08 73.67 73.75 8,331,372 +0.08(+0.11%)
Dec 05, 2019 73.66 73.70 73.02 73.67 9,503,419 +0.07(+0.09%)
Dec 04, 2019 72.66 73.66 72.37 73.61 8,384,173 +1.07(+1.48%)
Dec 03, 2019 71.95 72.60 71.80 72.53 11,570,148 +0.28(+0.39%)
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.