Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 59.19 59.39 55.93 56.75 798,477 -3.48(-5.78%)
Feb 27, 2020 62.42 62.71 60.17 60.23 483,920 -2.51(-4.00%)
Feb 26, 2020 63.90 64.32 62.71 62.74 335,191 -0.91(-1.43%)
Feb 25, 2020 65.11 65.11 63.45 63.65 381,912 -1.48(-2.27%)
Feb 24, 2020 65.10 65.43 64.64 65.13 337,901 -0.52(-0.79%)
Feb 21, 2020 65.71 66.56 65.63 65.65 314,139 +0.13(+0.20%)
Feb 20, 2020 65.76 66.15 65.06 65.52 380,244 -0.46(-0.70%)
Feb 19, 2020 66.70 67.10 65.94 65.98 259,096 -0.95(-1.41%)
Feb 18, 2020 67.06 67.63 66.92 66.92 317,933 +0.14(+0.21%)
Feb 14, 2020 66.69 67.05 66.43 66.78 336,386 -0.04(-0.06%)
Feb 13, 2020 66.95 67.41 64.56 66.83 601,029 -0.03(-0.04%)
Feb 12, 2020 67.04 67.04 66.34 66.85 458,702 -0.23(-0.34%)
Feb 11, 2020 67.20 67.41 66.89 67.08 198,860 +0.02(+0.04%)
Feb 10, 2020 67.12 67.12 66.74 67.06 121,574 +0.08(+0.12%)
Feb 07, 2020 67.68 67.71 66.87 66.97 219,144 -0.61(-0.91%)
Feb 06, 2020 68.30 68.33 67.57 67.59 191,176 -0.68(-0.99%)
Feb 05, 2020 67.99 68.39 67.82 68.26 207,705 +0.26(+0.38%)
Feb 04, 2020 68.61 68.61 67.77 68.00 290,963 -0.61(-0.89%)
Feb 03, 2020 68.29 68.71 68.19 68.61 306,736 +0.47(+0.68%)
Jan 31, 2020 68.52 68.71 67.91 68.15 334,412 -0.52(-0.76%)
Jan 30, 2020 67.76 68.72 67.76 68.67 235,240 +0.72(+1.06%)
Jan 29, 2020 67.77 68.04 67.20 67.95 260,714 +0.02(+0.04%)
Jan 28, 2020 67.95 68.40 67.85 67.93 253,118 -0.02(-0.02%)
Jan 27, 2020 68.32 68.89 67.73 67.95 379,217 -0.59(-0.86%)
Jan 24, 2020 68.66 69.15 68.29 68.53 192,195 -0.13(-0.19%)
Jan 23, 2020 67.96 68.83 67.96 68.66 232,910 +0.51(+0.74%)
Jan 22, 2020 68.40 68.55 67.95 68.16 209,761 -0.01(-0.01%)
Jan 21, 2020 68.34 68.44 67.83 68.17 187,762 -0.06(-0.08%)
Jan 17, 2020 68.26 68.48 67.73 68.22 252,340 +0.03(+0.05%)
Jan 16, 2020 67.68 68.22 67.68 68.19 202,187 +0.76(+1.13%)
Jan 15, 2020 66.51 67.57 66.51 67.43 322,530 +1.12(+1.69%)
Jan 14, 2020 66.51 66.66 65.88 66.31 212,137 -0.16(-0.25%)
Jan 13, 2020 65.83 66.61 65.83 66.48 265,765 +0.47(+0.72%)
Jan 10, 2020 66.25 66.45 65.79 66.00 206,037 -0.08(-0.12%)
Jan 09, 2020 65.42 66.08 65.42 66.08 218,916 +0.59(+0.90%)
Jan 08, 2020 65.72 65.86 65.03 65.50 563,071 +0.57(+0.88%)
Jan 07, 2020 65.42 65.54 64.82 64.92 243,546 -0.71(-1.08%)
Jan 06, 2020 65.70 66.08 65.54 65.64 247,215 -0.23(-0.35%)
Jan 03, 2020 65.64 66.15 65.64 65.86 251,237 +0.13(+0.20%)
Jan 02, 2020 66.44 66.44 65.22 65.73 306,832 -0.53(-0.80%)
Dec 31, 2019 66.19 66.71 66.19 66.26 413,176 +0.10(+0.15%)
Dec 30, 2019 65.43 66.19 65.40 66.17 164,916 +0.59(+0.90%)
Dec 27, 2019 65.68 65.70 65.34 65.58 157,774 +0.03(+0.05%)
Dec 26, 2019 65.72 65.72 65.28 65.55 216,610 -0.11(-0.16%)
Dec 24, 2019 65.70 65.77 65.24 65.65 100,568 -0.07(-0.10%)
Dec 23, 2019 66.87 66.87 65.47 65.72 284,361 -1.09(-1.63%)
Dec 20, 2019 66.84 67.07 66.55 66.80 744,159 +0.04(+0.06%)
Dec 19, 2019 66.84 66.99 66.47 66.76 222,504 +0.10(+0.15%)
Dec 18, 2019 66.17 66.73 65.64 66.66 355,355 +0.78(+1.19%)
Dec 17, 2019 65.96 66.26 65.78 65.88 254,371 +0.02(+0.04%)
Dec 16, 2019 64.96 65.88 64.82 65.86 474,355 +1.07(+1.65%)
Dec 13, 2019 64.49 65.04 64.17 64.79 338,087 +0.44(+0.69%)
Dec 12, 2019 64.93 65.27 63.99 64.35 538,999 -0.64(-0.98%)
Dec 11, 2019 64.94 65.24 64.61 64.98 377,534 +0.08(+0.13%)
Dec 10, 2019 64.12 65.10 63.88 64.90 782,191 +0.55(+0.85%)
Dec 09, 2019 64.92 64.92 64.17 64.35 389,318 -0.40(-0.62%)
Dec 06, 2019 65.52 65.72 64.70 64.75 675,194 -0.76(-1.16%)
Dec 05, 2019 65.73 65.80 65.25 65.51 269,673 -0.36(-0.55%)
Dec 04, 2019 65.34 66.01 65.34 65.87 259,593 +0.53(+0.81%)
Dec 03, 2019 65.06 65.55 64.74 65.34 446,232 +0.50(+0.77%)
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.