Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 70.13 71.04 68.17 70.46 4,412,100 -1.55(-2.15%)
Feb 27, 2020 75.19 76.22 71.98 72.01 3,990,063 -3.66(-4.84%)
Feb 26, 2020 75.10 76.91 74.98 75.67 4,313,650 +1.14(+1.53%)
Feb 25, 2020 76.50 76.60 74.11 74.53 2,524,130 -1.84(-2.41%)
Feb 24, 2020 76.00 77.36 75.49 76.37 2,853,690 -0.49(-0.64%)
Feb 21, 2020 76.70 77.56 76.28 76.86 1,403,900 +0.26(+0.34%)
Feb 20, 2020 76.43 77.45 76.04 76.60 1,130,434 -0.41(-0.53%)
Feb 19, 2020 78.73 79.00 76.96 77.01 1,386,703 -1.03(-1.32%)
Feb 18, 2020 77.40 78.04 77.01 78.04 1,883,372 +0.82(+1.06%)
Feb 14, 2020 77.18 77.96 77.11 77.22 1,889,600 +0.05(+0.06%)
Feb 13, 2020 76.53 77.52 75.85 77.17 1,122,334 +0.64(+0.84%)
Feb 12, 2020 77.03 77.37 75.51 76.53 1,769,295 -1.11(-1.43%)
Feb 11, 2020 76.74 77.86 76.59 77.64 1,684,323 +0.92(+1.20%)
Feb 10, 2020 77.06 77.18 75.99 76.72 2,515,242 -0.20(-0.26%)
Feb 07, 2020 77.80 78.06 76.16 76.92 2,664,900 -1.08(-1.38%)
Feb 06, 2020 75.99 82.82 73.99 78.00 5,057,879 +1.37(+1.79%)
Feb 05, 2020 75.62 76.63 74.86 76.63 2,922,087 +1.62(+2.16%)
Feb 04, 2020 74.31 75.27 73.57 75.01 2,472,264 +0.86(+1.16%)
Feb 03, 2020 72.55 74.37 72.43 74.15 2,747,712 +1.97(+2.73%)
Jan 31, 2020 72.72 73.16 71.86 72.18 1,999,200 -0.92(-1.26%)
Jan 30, 2020 72.45 73.16 71.00 73.10 2,674,837 +0.51(+0.70%)
Jan 29, 2020 72.79 72.99 72.43 72.59 1,656,754 -0.08(-0.11%)
Jan 28, 2020 73.95 74.00 72.33 72.67 2,743,811 -1.29(-1.74%)
Jan 27, 2020 71.06 74.66 70.89 73.96 4,428,450 +2.03(+2.82%)
Jan 24, 2020 72.08 72.74 71.24 71.93 2,035,600 +0.06(+0.08%)
Jan 23, 2020 71.52 72.45 71.11 71.87 2,422,664 +0.02(+0.03%)
Jan 22, 2020 69.70 72.13 69.66 71.85 3,200,319 +2.59(+3.74%)
Jan 21, 2020 68.69 69.42 68.55 69.26 1,592,808 +0.02(+0.03%)
Jan 17, 2020 69.27 69.83 68.89 69.24 1,629,700 +0.06(+0.09%)
Jan 16, 2020 68.45 69.19 68.07 69.18 2,071,573 +0.97(+1.42%)
Jan 15, 2020 66.68 68.89 66.68 68.21 2,089,095 +1.66(+2.49%)
Jan 14, 2020 67.26 67.60 66.19 66.55 2,224,367 -0.95(-1.41%)
Jan 13, 2020 66.25 67.75 66.01 67.50 2,296,461 +1.23(+1.86%)
Jan 10, 2020 66.76 66.88 65.92 66.27 1,621,300 -0.45(-0.67%)
Jan 09, 2020 64.92 66.82 64.65 66.72 2,585,237 +2.25(+3.49%)
Jan 08, 2020 63.91 64.67 63.83 64.47 2,040,807 +0.55(+0.86%)
Jan 07, 2020 63.93 64.62 63.71 63.92 2,518,504 -0.25(-0.39%)
Jan 06, 2020 65.06 65.45 64.07 64.17 2,490,394 -0.60(-0.93%)
Jan 03, 2020 63.35 65.11 63.35 64.77 2,370,900 +0.89(+1.39%)
Jan 02, 2020 64.67 65.26 63.40 63.88 2,178,913 -0.79(-1.22%)
Dec 31, 2019 64.43 64.94 64.20 64.67 1,822,000 +0.23(+0.36%)
Dec 30, 2019 64.63 64.83 64.32 64.44 1,310,853 -0.25(-0.39%)
Dec 27, 2019 65.00 65.20 64.49 64.69 1,366,000 -0.22(-0.34%)
Dec 26, 2019 65.21 65.36 64.22 64.91 1,343,370 -0.32(-0.49%)
Dec 24, 2019 65.25 65.61 65.02 65.23 741,800 -0.02(-0.03%)
Dec 23, 2019 65.31 65.41 64.46 65.25 2,103,135 +0.07(+0.11%)
Dec 20, 2019 64.10 65.42 63.82 65.18 4,150,400 +1.46(+2.29%)
Dec 19, 2019 64.50 64.93 63.49 63.72 2,377,747 -0.68(-1.06%)
Dec 18, 2019 64.03 64.77 63.66 64.40 2,150,153 +0.21(+0.33%)
Dec 17, 2019 63.75 64.77 63.75 64.19 1,727,471 +0.22(+0.34%)
Dec 16, 2019 63.64 64.41 63.30 63.97 1,716,373 +0.63(+0.99%)
Dec 13, 2019 63.37 64.99 63.15 63.34 2,352,300 -0.07(-0.11%)
Dec 12, 2019 63.79 64.55 63.10 63.41 2,216,570 -0.46(-0.72%)
Dec 11, 2019 64.00 64.15 63.11 63.87 1,923,016 -0.04(-0.06%)
Dec 10, 2019 64.17 64.38 63.46 63.91 1,636,063 -0.22(-0.34%)
Dec 09, 2019 62.87 64.91 62.44 64.13 2,603,814 +0.58(+0.91%)
Dec 06, 2019 66.80 66.80 63.02 63.55 4,136,900 -2.59(-3.92%)
Dec 05, 2019 66.00 66.58 65.35 66.14 1,487,109 +0.39(+0.59%)
Dec 04, 2019 66.74 66.85 65.72 65.75 1,445,681 -0.69(-1.04%)
Dec 03, 2019 65.59 66.56 65.50 66.44 1,982,085 +0.65(+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.