Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 64.98 66.63 62.66 64.63 5,567,841 -2.27(-3.40%)
Feb 27, 2020 67.92 70.46 66.64 66.91 6,750,911 -3.31(-4.71%)
Feb 26, 2020 70.77 72.48 70.19 70.21 4,056,556 +0.25(+0.35%)
Feb 25, 2020 74.03 74.13 69.78 69.97 3,395,314 -3.08(-4.22%)
Feb 24, 2020 73.62 75.19 72.67 73.05 3,371,869 -4.07(-5.27%)
Feb 21, 2020 78.04 78.28 76.57 77.12 2,197,711 -1.43(-1.82%)
Feb 20, 2020 77.82 78.60 77.38 78.54 2,589,211 +0.85(+1.09%)
Feb 19, 2020 77.35 77.95 77.07 77.70 1,664,156 +0.67(+0.87%)
Feb 18, 2020 76.48 77.54 76.21 77.03 1,807,701 -0.04(-0.06%)
Feb 14, 2020 77.75 77.87 76.78 77.07 1,429,326 -0.16(-0.21%)
Feb 13, 2020 77.31 78.01 77.07 77.24 2,019,513 -0.45(-0.58%)
Feb 12, 2020 77.13 77.92 76.90 77.69 1,846,941 +0.89(+1.16%)
Feb 11, 2020 76.37 76.95 75.80 76.80 2,106,141 +1.02(+1.34%)
Feb 10, 2020 74.24 75.81 74.21 75.78 2,705,451 +1.44(+1.93%)
Feb 07, 2020 75.40 75.84 73.89 74.35 2,325,756 -1.38(-1.83%)
Feb 06, 2020 76.92 77.39 75.65 75.73 2,362,174 -0.73(-0.96%)
Feb 05, 2020 74.91 76.79 74.64 76.47 2,710,497 +2.40(+3.24%)
Feb 04, 2020 73.93 74.54 73.85 74.07 2,101,598 +1.22(+1.68%)
Feb 03, 2020 72.96 73.79 72.55 72.85 2,540,266 +0.49(+0.67%)
Jan 31, 2020 74.07 74.30 72.22 72.36 3,326,238 -2.06(-2.77%)
Jan 30, 2020 74.37 74.84 73.40 74.42 2,398,070 -0.87(-1.16%)
Jan 29, 2020 76.37 76.98 75.27 75.29 3,070,331 -0.66(-0.87%)
Jan 28, 2020 75.53 76.30 75.03 75.95 1,706,581 +0.93(+1.24%)
Jan 27, 2020 75.01 75.90 74.63 75.02 2,011,107 -1.40(-1.83%)
Jan 24, 2020 77.13 77.13 75.84 76.42 1,415,749 -0.32(-0.42%)
Jan 23, 2020 75.92 77.16 75.49 76.74 1,896,086 +0.47(+0.62%)
Jan 22, 2020 77.69 77.89 76.01 76.27 2,344,711 -0.83(-1.07%)
Jan 21, 2020 76.43 78.35 76.39 77.10 4,226,639 +0.26(+0.33%)
Jan 17, 2020 76.43 77.17 75.49 76.84 3,987,061 +0.85(+1.11%)
Jan 16, 2020 76.49 76.73 75.66 76.00 2,348,997 +0.03(+0.03%)
Jan 15, 2020 74.84 76.78 74.58 75.97 4,428,221 -1.32(-1.71%)
Jan 14, 2020 77.73 78.46 77.12 77.30 2,334,194 -0.68(-0.87%)
Jan 13, 2020 77.44 77.99 77.20 77.97 2,502,342 +0.52(+0.67%)
Jan 10, 2020 76.54 77.53 76.33 77.45 2,870,005 +1.09(+1.43%)
Jan 09, 2020 76.41 76.46 75.55 76.36 2,605,056 +0.62(+0.81%)
Jan 08, 2020 75.37 76.36 75.07 75.74 2,395,913 +0.21(+0.27%)
Jan 07, 2020 75.01 76.22 74.72 75.54 2,389,422 +0.43(+0.57%)
Jan 06, 2020 73.88 75.12 73.69 75.11 2,656,975 +0.62(+0.84%)
Jan 03, 2020 73.54 74.88 73.40 74.49 2,005,527 -0.11(-0.15%)
Jan 02, 2020 75.52 75.56 74.30 74.60 2,864,567 -0.42(-0.56%)
Dec 31, 2019 74.82 75.34 74.28 75.02 2,030,808 +0.20(+0.26%)
Dec 30, 2019 74.41 75.15 73.91 74.82 1,779,583 +0.48(+0.64%)
Dec 27, 2019 75.19 75.30 74.29 74.34 1,532,674 -0.72(-0.96%)
Dec 26, 2019 75.18 75.36 74.61 75.06 1,571,555 -0.07(-0.09%)
Dec 24, 2019 75.19 75.62 74.70 75.13 868,106 +0.25(+0.33%)
Dec 23, 2019 75.33 75.46 74.55 74.88 2,132,787 -0.08(-0.10%)
Dec 20, 2019 76.22 76.47 74.80 74.96 4,272,411 -0.78(-1.03%)
Dec 19, 2019 74.86 75.90 74.37 75.73 3,797,936 +1.39(+1.87%)
Dec 18, 2019 74.06 74.98 73.91 74.34 3,713,462 +0.56(+0.75%)
Dec 17, 2019 73.26 73.89 72.24 73.78 2,302,250 +0.49(+0.66%)
Dec 16, 2019 72.69 74.21 72.63 73.30 4,263,996 +1.28(+1.78%)
Dec 13, 2019 72.62 72.71 71.31 72.02 3,115,322 -0.48(-0.66%)
Dec 12, 2019 71.27 72.66 70.92 72.49 3,419,860 +1.29(+1.81%)
Dec 11, 2019 70.14 71.40 69.66 71.20 2,731,168 +0.81(+1.15%)
Dec 10, 2019 70.11 70.81 69.89 70.39 2,475,437 +0.26(+0.38%)
Dec 09, 2019 69.42 71.05 69.20 70.13 3,285,483 +0.44(+0.63%)
Dec 06, 2019 68.99 70.06 68.98 69.69 4,355,446 +1.47(+2.15%)
Dec 05, 2019 67.02 68.26 67.01 68.22 3,539,075 +0.97(+1.44%)
Dec 04, 2019 66.80 67.61 66.50 67.25 3,664,832 +0.91(+1.37%)
Dec 03, 2019 65.82 66.40 65.44 66.34 4,976,867 -0.75(-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.