Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 64.28 65.90 61.98 63.93 5,628,887 -2.25(-3.40%)
Feb 27, 2020 67.19 69.70 65.92 66.18 6,824,929 -3.27(-4.71%)
Feb 26, 2020 70.00 71.69 69.43 69.45 4,101,033 +0.25(+0.35%)
Feb 25, 2020 73.23 73.32 69.02 69.21 3,432,541 -3.05(-4.22%)
Feb 24, 2020 72.82 74.37 71.88 72.26 3,408,839 -4.02(-5.27%)
Feb 21, 2020 77.19 77.43 75.74 76.28 2,221,807 -1.41(-1.82%)
Feb 20, 2020 76.97 77.74 76.54 77.69 2,617,600 +0.84(+1.09%)
Feb 19, 2020 76.51 77.10 76.23 76.86 1,682,402 +0.66(+0.87%)
Feb 18, 2020 75.65 76.70 75.38 76.20 1,827,521 -0.04(-0.06%)
Feb 14, 2020 76.91 77.03 75.94 76.24 1,444,997 -0.16(-0.21%)
Feb 13, 2020 76.47 77.17 76.23 76.40 2,041,655 -0.45(-0.58%)
Feb 12, 2020 76.30 77.08 76.07 76.85 1,867,191 +0.88(+1.16%)
Feb 11, 2020 75.54 76.12 74.98 75.97 2,129,233 +1.01(+1.34%)
Feb 10, 2020 73.43 74.99 73.41 74.96 2,735,114 +1.42(+1.93%)
Feb 07, 2020 74.58 75.02 73.09 73.54 2,351,256 -1.37(-1.83%)
Feb 06, 2020 76.09 76.55 74.83 74.91 2,388,073 -0.73(-0.96%)
Feb 05, 2020 74.10 75.96 73.83 75.64 2,740,215 +2.37(+3.24%)
Feb 04, 2020 73.13 73.73 73.05 73.26 2,124,640 +1.21(+1.68%)
Feb 03, 2020 72.17 72.99 71.76 72.06 2,568,118 +0.48(+0.67%)
Jan 31, 2020 73.26 73.49 71.44 71.57 3,362,707 -2.04(-2.77%)
Jan 30, 2020 73.57 74.02 72.60 73.61 2,424,363 -0.86(-1.16%)
Jan 29, 2020 75.54 76.15 74.46 74.47 3,103,994 -0.65(-0.87%)
Jan 28, 2020 74.71 75.47 74.22 75.12 1,725,292 +0.92(+1.24%)
Jan 27, 2020 74.19 75.07 73.82 74.20 2,033,157 -1.39(-1.83%)
Jan 24, 2020 76.29 76.29 75.02 75.59 1,431,271 -0.32(-0.42%)
Jan 23, 2020 75.10 76.32 74.67 75.91 1,916,875 +0.46(+0.62%)
Jan 22, 2020 76.85 77.05 75.18 75.44 2,370,419 -0.82(-1.07%)
Jan 21, 2020 75.60 77.50 75.56 76.26 4,272,981 +0.25(+0.33%)
Jan 17, 2020 75.60 76.34 74.67 76.01 4,030,776 +0.84(+1.11%)
Jan 16, 2020 75.66 75.90 74.84 75.17 2,374,752 +0.03(+0.03%)
Jan 15, 2020 74.03 75.95 73.77 75.15 4,476,773 -1.31(-1.71%)
Jan 14, 2020 76.89 77.61 76.28 76.46 2,359,786 -0.67(-0.87%)
Jan 13, 2020 76.60 77.14 76.37 77.13 2,529,778 +0.52(+0.67%)
Jan 10, 2020 75.71 76.69 75.50 76.61 2,901,472 +1.08(+1.43%)
Jan 09, 2020 75.58 75.63 74.73 75.53 2,633,619 +0.61(+0.81%)
Jan 08, 2020 74.55 75.53 74.25 74.92 2,422,182 +0.20(+0.27%)
Jan 07, 2020 74.19 75.39 73.91 74.72 2,415,619 +0.42(+0.57%)
Jan 06, 2020 73.08 74.30 72.89 74.29 2,686,107 +0.62(+0.84%)
Jan 03, 2020 72.74 74.07 72.60 73.68 2,027,516 -0.11(-0.15%)
Jan 02, 2020 74.70 74.74 73.49 73.79 2,895,975 -0.41(-0.56%)
Dec 31, 2019 74.01 74.52 73.48 74.20 2,053,074 +0.19(+0.26%)
Dec 30, 2019 73.60 74.34 73.11 74.01 1,799,095 +0.47(+0.64%)
Dec 27, 2019 74.37 74.48 73.48 73.53 1,549,479 -0.71(-0.96%)
Dec 26, 2019 74.36 74.54 73.80 74.24 1,588,786 -0.07(-0.09%)
Dec 24, 2019 74.38 74.80 73.89 74.31 877,624 +0.25(+0.33%)
Dec 23, 2019 74.51 74.64 73.74 74.07 2,156,171 -0.08(-0.10%)
Dec 20, 2019 75.39 75.64 73.99 74.14 4,319,255 -0.77(-1.03%)
Dec 19, 2019 74.05 75.08 73.57 74.91 3,839,577 +1.38(+1.87%)
Dec 18, 2019 73.26 74.17 73.11 73.53 3,754,177 +0.55(+0.75%)
Dec 17, 2019 72.47 73.09 71.46 72.98 2,327,493 +0.48(+0.66%)
Dec 16, 2019 71.90 73.41 71.84 72.50 4,310,747 +1.27(+1.78%)
Dec 13, 2019 71.83 71.92 70.54 71.24 3,149,479 -0.47(-0.66%)
Dec 12, 2019 70.50 71.87 70.15 71.71 3,457,356 +1.28(+1.81%)
Dec 11, 2019 69.38 70.62 68.91 70.43 2,761,113 +0.80(+1.15%)
Dec 10, 2019 69.35 70.04 69.14 69.63 2,502,578 +0.26(+0.38%)
Dec 09, 2019 68.66 70.28 68.45 69.37 3,321,506 +0.44(+0.63%)
Dec 06, 2019 68.24 69.30 68.24 68.93 4,403,200 +1.45(+2.15%)
Dec 05, 2019 66.30 67.52 66.28 67.48 3,577,878 +0.96(+1.44%)
Dec 04, 2019 66.08 66.88 65.78 66.52 3,705,014 +0.90(+1.37%)
Dec 03, 2019 65.11 65.68 64.73 65.62 5,031,434 -0.74(-1.11%)
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.