Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 68.85 69.74 66.93 69.18 4,494,049 -1.37(-1.95%)
Feb 27, 2020 73.67 74.67 70.52 70.55 4,072,656 -3.59(-4.84%)
Feb 26, 2020 73.58 75.35 73.46 74.14 4,402,942 +1.12(+1.53%)
Feb 25, 2020 74.95 75.05 72.61 73.02 2,576,379 -1.80(-2.41%)
Feb 24, 2020 74.46 75.79 73.96 74.82 2,912,761 -0.48(-0.64%)
Feb 21, 2020 75.14 75.99 74.73 75.30 1,432,960 +0.25(+0.34%)
Feb 20, 2020 74.88 75.88 74.50 75.05 1,153,833 -0.40(-0.53%)
Feb 19, 2020 77.13 77.40 75.40 75.45 1,415,407 -1.01(-1.32%)
Feb 18, 2020 75.83 76.46 75.45 76.46 1,922,357 +0.80(+1.06%)
Feb 14, 2020 75.61 76.38 75.55 75.65 1,928,714 +0.05(+0.06%)
Feb 13, 2020 74.98 75.95 74.31 75.61 1,145,566 +0.63(+0.84%)
Feb 12, 2020 75.47 75.80 73.98 74.98 1,805,919 -1.09(-1.43%)
Feb 11, 2020 75.18 76.28 75.04 76.07 1,719,188 +0.90(+1.20%)
Feb 10, 2020 75.50 75.61 74.45 75.16 2,567,307 -0.20(-0.26%)
Feb 07, 2020 76.22 76.48 74.62 75.36 2,720,063 -1.06(-1.38%)
Feb 06, 2020 74.45 81.14 72.49 76.42 5,162,576 +1.34(+1.79%)
Feb 05, 2020 74.09 75.08 73.34 75.08 2,982,573 +1.59(+2.16%)
Feb 04, 2020 72.80 73.74 72.07 73.49 2,523,439 +0.84(+1.16%)
Feb 03, 2020 71.08 72.86 70.96 72.65 2,804,589 +1.93(+2.73%)
Jan 31, 2020 71.25 71.68 70.40 70.72 2,040,583 -0.90(-1.26%)
Jan 30, 2020 70.98 71.68 69.56 71.62 2,730,205 +0.50(+0.70%)
Jan 29, 2020 71.31 71.51 70.96 71.12 1,691,048 -0.08(-0.11%)
Jan 28, 2020 72.45 72.50 70.86 71.20 2,800,607 -1.26(-1.74%)
Jan 27, 2020 69.62 73.15 69.45 72.46 4,520,118 +1.99(+2.82%)
Jan 24, 2020 70.62 71.26 69.80 70.47 2,077,736 +0.06(+0.08%)
Jan 23, 2020 70.07 70.98 69.67 70.41 2,472,812 +0.02(+0.03%)
Jan 22, 2020 68.29 70.67 68.25 70.39 3,266,565 +2.54(+3.74%)
Jan 21, 2020 67.30 68.01 67.16 67.86 1,625,778 +0.02(+0.03%)
Jan 17, 2020 67.87 68.41 67.49 67.84 1,663,434 +0.06(+0.09%)
Jan 16, 2020 67.06 67.79 66.69 67.78 2,114,454 +0.95(+1.42%)
Jan 15, 2020 65.33 67.49 65.33 66.83 2,132,339 +1.63(+2.49%)
Jan 14, 2020 65.90 66.23 64.85 65.20 2,270,411 -0.93(-1.41%)
Jan 13, 2020 64.91 66.37 64.67 66.13 2,343,997 +1.21(+1.86%)
Jan 10, 2020 65.41 65.53 64.58 64.93 1,654,860 -0.44(-0.67%)
Jan 09, 2020 63.60 65.46 63.34 65.37 2,638,751 +2.20(+3.49%)
Jan 08, 2020 62.61 63.36 62.54 63.16 2,083,051 +0.54(+0.86%)
Jan 07, 2020 62.63 63.31 62.42 62.62 2,570,636 -0.24(-0.39%)
Jan 06, 2020 63.74 64.12 62.77 62.87 2,541,944 -0.59(-0.93%)
Jan 03, 2020 62.07 63.79 62.07 63.46 2,419,977 +0.87(+1.39%)
Jan 02, 2020 63.36 63.94 62.11 62.58 2,224,016 -0.77(-1.22%)
Dec 31, 2019 63.12 63.62 62.90 63.36 1,859,715 +0.23(+0.36%)
Dec 30, 2019 63.32 63.52 63.02 63.13 1,337,987 -0.24(-0.39%)
Dec 27, 2019 63.68 63.88 63.18 63.38 1,394,276 -0.22(-0.34%)
Dec 26, 2019 63.89 64.03 62.92 63.59 1,371,177 -0.31(-0.49%)
Dec 24, 2019 63.93 64.28 63.70 63.91 757,155 -0.02(-0.03%)
Dec 23, 2019 63.99 64.08 63.15 63.93 2,146,669 +0.07(+0.11%)
Dec 20, 2019 62.80 64.09 62.53 63.86 4,236,312 +1.43(+2.29%)
Dec 19, 2019 63.19 63.61 62.20 62.43 2,426,966 -0.67(-1.06%)
Dec 18, 2019 62.73 63.46 62.37 63.09 2,194,660 +0.21(+0.33%)
Dec 17, 2019 62.46 63.46 62.46 62.89 1,763,229 +0.22(+0.34%)
Dec 16, 2019 62.35 63.10 62.02 62.67 1,751,901 +0.62(+0.99%)
Dec 13, 2019 62.08 63.67 61.87 62.06 2,400,992 -0.07(-0.11%)
Dec 12, 2019 62.50 63.24 61.82 62.12 2,262,452 -0.45(-0.72%)
Dec 11, 2019 62.70 62.85 61.83 62.57 1,962,822 -0.04(-0.06%)
Dec 10, 2019 62.87 63.07 62.17 62.61 1,669,929 -0.22(-0.34%)
Dec 09, 2019 61.59 63.59 61.17 62.83 2,657,712 +0.57(+0.91%)
Dec 06, 2019 65.45 65.45 61.74 62.26 4,222,533 -2.54(-3.92%)
Dec 05, 2019 64.66 65.23 64.02 64.80 1,517,892 +0.38(+0.59%)
Dec 04, 2019 65.39 65.49 64.39 64.42 1,475,606 -0.68(-1.04%)
Dec 03, 2019 64.26 65.21 64.17 65.09 2,023,113 +0.64(+0.99%)
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.