Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 62.78 67.94 62.56 66.71 437,316,768 +0.60(+0.91%)
Feb 27, 2020 68.60 69.79 66.61 66.11 327,147,936 -5.31(-7.43%)
Feb 26, 2020 69.92 72.69 69.92 71.42 202,893,312 +1.06(+1.51%)
Feb 25, 2020 73.44 73.83 69.83 70.36 235,906,960 -2.41(-3.31%)
Feb 24, 2020 72.54 74.23 70.58 72.77 226,741,632 -3.63(-4.75%)
Feb 21, 2020 77.75 78.20 75.77 76.40 132,875,272 -1.60(-2.05%)
Feb 20, 2020 78.73 79.23 77.65 77.99 102,669,680 -0.98(-1.24%)
Feb 19, 2020 78.09 79.21 78.09 78.98 96,088,360 +1.13(+1.45%)
Feb 18, 2020 76.96 78.03 76.78 77.85 156,290,064 -1.45(-1.83%)
Feb 14, 2020 79.25 79.55 78.79 79.30 82,071,368 +0.02(+0.02%)
Feb 13, 2020 79.11 79.61 78.91 79.28 96,813,208 -0.57(-0.71%)
Feb 12, 2020 78.45 79.85 78.45 79.85 115,712,584 +1.85(+2.37%)
Feb 11, 2020 78.97 79.04 77.78 78.00 96,503,368 -0.47(-0.60%)
Feb 10, 2020 76.67 78.47 76.59 78.47 111,767,408 +0.37(+0.47%)
Feb 07, 2020 78.67 78.92 77.60 78.10 120,559,896 -1.22(-1.53%)
Feb 06, 2020 78.67 79.32 78.11 79.32 107,539,360 +0.92(+1.17%)
Feb 05, 2020 78.90 79.21 77.79 78.40 121,619,496 +0.63(+0.82%)
Feb 04, 2020 76.90 77.96 76.49 77.76 139,698,080 +2.49(+3.30%)
Feb 03, 2020 74.22 76.46 73.71 75.28 178,143,888 -0.21(-0.27%)
Jan 31, 2020 78.27 78.70 75.19 75.49 204,586,528 -3.50(-4.43%)
Jan 30, 2020 78.18 79.04 77.74 78.99 129,677,760 -0.11(-0.14%)
Jan 29, 2020 79.13 79.96 78.38 79.10 221,613,552 +1.62(+2.09%)
Jan 28, 2020 76.24 77.66 76.14 77.48 164,937,328 +2.12(+2.81%)
Jan 27, 2020 75.62 76.04 74.36 75.36 165,532,400 -2.27(-2.92%)
Jan 24, 2020 78.11 78.86 77.44 77.63 150,207,120 -0.22(-0.29%)
Jan 23, 2020 77.54 77.94 76.98 77.86 106,898,736 +0.37(+0.48%)
Jan 22, 2020 77.70 78.04 77.39 77.48 104,114,896 +0.26(+0.34%)
Jan 21, 2020 77.36 77.81 77.07 77.22 113,428,856 -0.51(-0.66%)
Jan 17, 2020 77.14 77.74 76.83 77.74 141,267,904 +0.85(+1.11%)
Jan 16, 2020 76.48 77.00 76.12 76.88 111,308,256 +0.95(+1.25%)
Jan 15, 2020 76.06 76.95 75.50 75.93 124,708,216 -0.33(-0.43%)
Jan 14, 2020 77.24 77.45 76.14 76.26 166,012,944 -1.04(-1.35%)
Jan 13, 2020 76.01 77.33 75.89 77.30 124,575,288 +1.62(+2.14%)
Jan 10, 2020 75.75 76.26 75.18 75.69 144,396,752 +0.17(+0.23%)
Jan 09, 2020 74.93 75.71 74.68 75.52 174,368,624 +1.57(+2.12%)
Jan 08, 2020 72.47 74.25 72.47 73.95 135,423,008 +1.17(+1.61%)
Jan 07, 2020 73.13 73.39 72.55 72.77 111,695,616 -0.31(-0.43%)
Jan 06, 2020 71.65 73.16 71.40 73.09 121,351,120 +0.55(+0.76%)
Jan 03, 2020 72.47 73.31 72.31 72.54 150,205,072 -0.71(-0.97%)
Jan 02, 2020 72.25 73.31 71.99 73.25 138,873,120 +1.63(+2.28%)
Dec 31, 2019 70.78 71.63 70.61 71.62 103,519,632 +0.52(+0.73%)
Dec 30, 2019 70.60 71.38 69.56 71.10 147,724,032 +0.42(+0.59%)
Dec 27, 2019 71.00 71.70 70.27 70.68 150,037,360 -0.03(-0.04%)
Dec 26, 2019 69.47 70.72 69.44 70.71 95,454,464 +1.38(+1.98%)
Dec 24, 2019 69.43 69.48 69.00 69.33 49,692,916 +0.07(+0.10%)
Dec 23, 2019 68.42 69.33 68.38 69.27 101,046,600 +1.11(+1.63%)
Dec 20, 2019 68.83 68.94 67.94 68.15 283,046,304 -0.14(-0.21%)
Dec 19, 2019 68.17 68.58 68.03 68.29 100,833,040 +0.07(+0.10%)
Dec 18, 2019 68.24 68.75 68.08 68.23 118,935,704 -0.16(-0.24%)
Dec 17, 2019 68.18 68.72 68.00 68.39 117,024,040 +0.13(+0.20%)
Dec 16, 2019 67.56 68.48 67.55 68.26 131,397,584 +1.15(+1.71%)
Dec 13, 2019 66.21 67.14 66.08 67.11 137,080,400 +0.90(+1.36%)
Dec 12, 2019 65.31 66.48 65.20 66.21 140,770,368 +0.17(+0.25%)
Dec 11, 2019 65.56 66.12 65.48 66.04 80,729,424 +0.56(+0.85%)
Dec 10, 2019 65.51 65.87 64.84 65.48 92,685,024 +0.38(+0.58%)
Dec 09, 2019 65.85 66.05 64.61 65.10 131,249,232 -0.92(-1.40%)
Dec 06, 2019 65.24 66.09 65.19 66.02 108,849,040 +1.25(+1.93%)
Dec 05, 2019 64.34 64.85 64.08 64.78 76,288,128 +0.94(+1.47%)
Dec 04, 2019 63.67 64.22 63.58 63.84 68,871,216 +0.56(+0.88%)
Dec 03, 2019 63.00 63.30 62.51 63.28 120,276,896 -1.15(-1.78%)
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.