Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 68.25 70.66 67.26 70.66 22,391,962 +0.24(+0.34%)
Feb 27, 2020 71.06 73.74 69.42 70.42 17,199,406 -2.47(-3.38%)
Feb 26, 2020 73.06 75.17 72.70 72.89 11,871,374 -0.63(-0.86%)
Feb 25, 2020 76.93 77.05 72.64 73.52 13,778,784 -3.26(-4.25%)
Feb 24, 2020 75.99 77.39 75.97 76.79 12,981,278 -1.50(-1.92%)
Feb 21, 2020 77.46 78.75 76.98 78.29 8,100,441 +0.60(+0.77%)
Feb 20, 2020 77.44 77.82 76.33 77.68 6,602,189 +0.07(+0.10%)
Feb 19, 2020 77.31 78.15 76.69 77.61 7,700,506 +0.44(+0.57%)
Feb 18, 2020 77.22 77.91 76.88 77.17 11,409,804 -0.36(-0.47%)
Feb 14, 2020 78.51 78.57 77.31 77.54 13,555,967 -1.07(-1.36%)
Feb 13, 2020 79.84 80.26 78.51 78.61 12,869,723 -2.01(-2.50%)
Feb 12, 2020 79.13 80.68 78.90 80.62 12,841,157 +1.48(+1.86%)
Feb 11, 2020 78.53 80.03 78.33 79.14 12,956,957 +1.03(+1.32%)
Feb 10, 2020 76.14 78.73 75.94 78.11 16,976,616 +2.03(+2.67%)
Feb 07, 2020 73.98 76.65 73.27 76.08 23,156,266 +4.21(+5.86%)
Feb 06, 2020 72.46 72.52 71.08 71.87 9,406,375 +0.45(+0.63%)
Feb 05, 2020 70.12 71.84 69.98 71.42 12,153,487 +1.87(+2.69%)
Feb 04, 2020 68.91 69.84 68.91 69.55 10,005,653 +1.70(+2.50%)
Feb 03, 2020 67.03 68.10 66.71 67.85 12,304,609 +1.06(+1.58%)
Jan 31, 2020 67.22 67.37 66.29 66.79 16,824,236 -0.63(-0.93%)
Jan 30, 2020 68.08 68.25 66.93 67.42 13,151,340 -1.17(-1.71%)
Jan 29, 2020 69.09 69.25 68.53 68.59 6,917,913 -0.47(-0.68%)
Jan 28, 2020 70.07 70.07 68.95 69.06 10,445,197 -0.21(-0.30%)
Jan 27, 2020 70.28 70.84 69.25 69.27 16,760,254 +0.40(+0.57%)
Jan 24, 2020 70.43 70.47 68.23 68.87 16,030,094 -1.43(-2.03%)
Jan 23, 2020 71.77 71.78 70.07 70.30 14,877,737 -1.60(-2.22%)
Jan 22, 2020 72.57 72.69 71.85 71.90 7,809,295 -0.64(-0.89%)
Jan 21, 2020 72.28 72.99 72.19 72.54 16,438,372 -0.01(-0.01%)
Jan 17, 2020 73.48 73.60 72.38 72.55 12,278,208 -1.04(-1.41%)
Jan 16, 2020 73.63 74.02 73.31 73.59 8,579,634 +0.00(+0.00%)
Jan 15, 2020 72.70 74.10 72.70 73.59 10,298,357 +0.87(+1.20%)
Jan 14, 2020 71.81 72.90 71.53 72.71 10,767,594 +0.71(+0.98%)
Jan 13, 2020 72.80 72.80 71.52 72.00 11,423,540 -0.44(-0.61%)
Jan 10, 2020 73.40 73.44 72.26 72.44 10,552,454 -0.94(-1.27%)
Jan 09, 2020 73.22 73.40 72.44 73.38 9,242,411 +0.56(+0.77%)
Jan 08, 2020 72.52 73.26 72.29 72.82 9,462,412 +0.51(+0.71%)
Jan 07, 2020 72.34 72.83 71.79 72.31 8,904,093 -0.41(-0.57%)
Jan 06, 2020 71.76 72.90 71.56 72.72 8,343,159 +0.57(+0.79%)
Jan 03, 2020 71.72 72.71 71.50 72.15 7,363,212 -0.69(-0.95%)
Jan 02, 2020 72.46 72.86 72.00 72.84 6,932,702 +0.82(+1.14%)
Dec 31, 2019 71.75 72.07 71.48 72.02 5,781,007 +0.02(+0.02%)
Dec 30, 2019 72.57 72.99 71.71 72.00 8,623,792 -0.55(-0.76%)
Dec 27, 2019 73.19 73.44 72.26 72.56 5,025,434 -0.51(-0.70%)
Dec 26, 2019 73.37 73.79 72.76 73.07 4,999,515 -0.02(-0.02%)
Dec 24, 2019 73.53 73.53 72.74 73.09 2,211,397 -0.33(-0.44%)
Dec 23, 2019 72.83 73.59 72.66 73.41 7,262,209 +0.78(+1.08%)
Dec 20, 2019 73.53 74.83 72.52 72.63 23,524,806 +0.42(+0.59%)
Dec 19, 2019 72.95 72.95 72.04 72.21 6,696,393 -0.46(-0.63%)
Dec 18, 2019 73.25 73.35 72.41 72.66 7,978,722 -0.61(-0.83%)
Dec 17, 2019 73.21 73.34 72.45 73.27 10,757,015 +0.53(+0.73%)
Dec 16, 2019 71.89 73.31 71.79 72.74 8,265,390 +1.29(+1.81%)
Dec 13, 2019 72.22 72.47 71.04 71.45 7,346,738 -0.72(-1.00%)
Dec 12, 2019 70.57 72.35 70.56 72.17 7,696,319 +1.65(+2.34%)
Dec 11, 2019 70.52 70.98 70.14 70.52 9,006,831 +0.11(+0.16%)
Dec 10, 2019 70.70 70.73 70.13 70.41 9,608,786 +0.10(+0.14%)
Dec 09, 2019 70.95 71.35 70.26 70.31 6,862,800 -0.44(-0.62%)
Dec 06, 2019 70.94 71.35 70.59 70.75 7,431,688 +0.21(+0.30%)
Dec 05, 2019 70.97 70.97 70.17 70.54 7,464,905 -0.39(-0.55%)
Dec 04, 2019 70.10 71.22 70.05 70.93 7,590,900 +1.02(+1.45%)
Dec 03, 2019 69.92 70.34 69.62 69.91 12,380,411 -0.88(-1.24%)
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.