Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 65.86 65.86 63.18 65.35 3,361,800 -1.65(-2.46%)
Feb 27, 2020 69.32 69.70 66.94 67.00 2,254,061 -2.58(-3.71%)
Feb 26, 2020 70.12 70.85 69.57 69.58 1,411,509 -0.52(-0.74%)
Feb 25, 2020 72.08 72.13 70.03 70.10 1,714,814 -1.89(-2.63%)
Feb 24, 2020 72.85 73.24 71.97 71.99 2,080,827 -0.92(-1.26%)
Feb 21, 2020 73.68 74.03 72.89 72.91 2,294,400 -0.65(-0.88%)
Feb 20, 2020 73.77 74.14 72.91 73.56 3,241,896 -0.35(-0.47%)
Feb 19, 2020 73.75 74.06 73.56 73.91 3,869,921 +0.03(+0.04%)
Feb 18, 2020 72.61 76.57 72.41 73.88 5,842,482 +1.54(+2.13%)
Feb 14, 2020 71.82 72.48 71.53 72.34 1,737,300 +0.79(+1.10%)
Feb 13, 2020 70.89 71.68 70.69 71.55 2,091,535 +0.81(+1.15%)
Feb 12, 2020 70.40 70.97 70.29 70.74 1,989,064 -0.10(-0.14%)
Feb 11, 2020 70.80 71.10 70.48 70.84 1,883,689 +0.05(+0.07%)
Feb 10, 2020 71.10 71.12 70.62 70.79 1,229,020 -0.08(-0.11%)
Feb 07, 2020 71.56 71.77 70.85 70.87 1,259,500 -0.45(-0.63%)
Feb 06, 2020 71.03 71.69 70.94 71.32 2,574,406 +0.30(+0.42%)
Feb 05, 2020 70.87 71.22 70.73 71.02 2,634,043 +0.02(+0.03%)
Feb 04, 2020 71.60 71.65 70.90 71.00 3,478,437 -0.81(-1.13%)
Feb 03, 2020 72.25 72.26 71.73 71.81 1,386,860 -0.35(-0.49%)
Jan 31, 2020 72.41 72.58 71.62 72.16 3,812,500 -0.30(-0.41%)
Jan 30, 2020 72.23 72.62 71.91 72.46 1,330,896 +0.27(+0.37%)
Jan 29, 2020 72.18 72.43 71.88 72.19 2,121,680 +0.01(+0.01%)
Jan 28, 2020 71.83 72.40 71.76 72.18 2,871,556 +0.43(+0.60%)
Jan 27, 2020 71.28 71.98 71.24 71.75 3,523,584 +0.38(+0.53%)
Jan 24, 2020 70.18 71.48 70.08 71.37 2,508,700 +1.17(+1.67%)
Jan 23, 2020 69.15 70.39 68.97 70.20 4,790,277 +1.09(+1.58%)
Jan 22, 2020 68.82 69.62 68.66 69.11 4,733,519 +0.44(+0.64%)
Jan 21, 2020 70.22 70.61 68.48 68.67 7,840,973 +1.34(+1.99%)
Jan 17, 2020 67.19 67.55 66.90 67.33 3,215,700 +0.18(+0.27%)
Jan 16, 2020 66.68 67.29 66.55 67.15 3,348,086 +0.55(+0.83%)
Jan 15, 2020 65.84 66.63 65.54 66.60 1,690,225 +1.03(+1.57%)
Jan 14, 2020 65.24 65.67 64.93 65.57 3,106,000 +0.34(+0.52%)
Jan 13, 2020 64.67 65.38 64.62 65.23 2,297,559 +0.72(+1.12%)
Jan 10, 2020 64.31 64.91 64.23 64.51 3,331,300 +0.43(+0.67%)
Jan 09, 2020 63.40 64.10 63.40 64.08 2,000,118 +0.60(+0.95%)
Jan 08, 2020 63.48 63.81 63.18 63.48 2,016,490 +0.12(+0.19%)
Jan 07, 2020 63.05 63.59 62.93 63.36 1,910,573 +0.04(+0.06%)
Jan 06, 2020 63.62 63.67 63.02 63.32 921,283 -0.18(-0.28%)
Jan 03, 2020 63.32 63.78 63.30 63.50 956,600 +0.06(+0.09%)
Jan 02, 2020 65.15 65.27 63.31 63.44 2,007,981 -1.65(-2.53%)
Dec 31, 2019 64.33 65.15 64.13 65.09 1,603,800 +0.86(+1.34%)
Dec 30, 2019 64.01 64.30 63.87 64.23 1,004,096 +0.16(+0.25%)
Dec 27, 2019 64.10 64.33 63.90 64.07 1,136,400 +0.02(+0.03%)
Dec 26, 2019 64.26 64.36 63.92 64.05 982,479 -0.17(-0.26%)
Dec 24, 2019 63.93 64.27 63.62 64.22 609,800 +0.42(+0.66%)
Dec 23, 2019 64.15 64.43 63.65 63.80 3,082,425 -0.32(-0.50%)
Dec 20, 2019 63.90 64.33 63.66 64.12 4,664,200 +0.42(+0.66%)
Dec 19, 2019 63.90 64.14 63.55 63.70 2,473,531 -0.15(-0.23%)
Dec 18, 2019 63.80 64.01 63.43 63.85 3,635,823 +0.25(+0.39%)
Dec 17, 2019 63.23 64.15 63.11 63.60 2,303,095 +0.40(+0.63%)
Dec 16, 2019 62.82 63.34 62.65 63.20 5,768,368 +0.44(+0.70%)
Dec 13, 2019 62.37 62.89 61.97 62.76 3,460,400 +0.62(+1.00%)
Dec 12, 2019 62.87 63.10 61.97 62.14 4,081,288 -0.75(-1.19%)
Dec 11, 2019 62.90 62.93 62.46 62.89 2,343,334 +0.23(+0.37%)
Dec 10, 2019 62.40 62.77 62.04 62.66 3,753,612 +0.40(+0.64%)
Dec 09, 2019 63.22 63.22 62.11 62.26 3,673,759 -0.81(-1.28%)
Dec 06, 2019 63.35 63.84 63.06 63.07 2,419,100 -0.46(-0.72%)
Dec 05, 2019 63.14 63.62 62.75 63.53 1,837,975 +0.27(+0.43%)
Dec 04, 2019 62.29 63.45 62.17 63.26 1,109,924 +0.70(+1.12%)
Dec 03, 2019 62.58 62.82 62.14 62.56 2,016,790 +0.18(+0.29%)
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.