Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 61.86 62.25 60.86 62.25 3,100 -0.81(-1.29%)
Feb 27, 2020 63.44 63.75 63.06 63.06 720 -1.05(-1.64%)
Feb 26, 2020 64.20 64.20 64.11 64.11 393 +0.22(+0.34%)
Feb 25, 2020 64.83 64.89 63.83 63.90 1,683 -0.59(-0.91%)
Feb 24, 2020 64.81 64.83 64.48 64.48 3,347 -2.33(-3.48%)
Feb 21, 2020 66.74 66.94 66.72 66.81 3,200 -0.36(-0.54%)
Feb 20, 2020 67.40 67.40 66.92 67.17 402 -0.88(-1.29%)
Feb 19, 2020 68.05 68.05 68.05 68.05 38 +0.53(+0.79%)
Feb 18, 2020 67.68 67.68 67.51 67.52 584 -0.56(-0.82%)
Feb 14, 2020 68.11 68.11 68.08 68.08 200 -0.09(-0.13%)
Feb 13, 2020 68.30 68.30 68.05 68.17 828 -0.61(-0.89%)
Feb 12, 2020 68.69 68.78 68.69 68.78 261 +0.78(+1.15%)
Feb 11, 2020 68.11 68.11 68.00 68.00 216 +0.65(+0.97%)
Feb 10, 2020 67.35 67.35 67.35 67.35 154 +0.40(+0.59%)
Feb 07, 2020 67.09 67.09 66.95 66.95 700 -1.00(-1.47%)
Feb 06, 2020 67.95 67.95 67.95 67.95 88 +0.43(+0.64%)
Feb 05, 2020 67.34 67.52 67.34 67.52 2,949 +0.49(+0.74%)
Feb 04, 2020 66.91 67.09 66.82 67.03 3,580 +1.45(+2.21%)
Feb 03, 2020 65.29 65.62 65.29 65.58 13,983 +0.37(+0.56%)
Jan 31, 2020 66.10 66.10 65.21 65.21 4,800 -1.70(-2.54%)
Jan 30, 2020 66.55 66.91 66.55 66.91 513 -0.84(-1.24%)
Jan 29, 2020 67.75 67.75 67.75 67.75 34 +0.10(+0.14%)
Jan 28, 2020 67.66 67.66 67.66 67.66 83 +0.32(+0.48%)
Jan 27, 2020 66.92 67.45 66.92 67.33 846 -2.05(-2.95%)
Jan 24, 2020 69.69 69.79 69.15 69.38 1,200 -0.51(-0.73%)
Jan 23, 2020 69.89 69.89 69.89 69.89 165 -0.44(-0.63%)
Jan 22, 2020 70.39 70.39 70.34 70.34 829 +0.47(+0.67%)
Jan 21, 2020 70.31 70.31 69.87 69.87 1,837 -1.35(-1.90%)
Jan 17, 2020 71.07 71.22 71.07 71.22 700 +0.19(+0.27%)
Jan 16, 2020 71.28 71.28 70.98 71.03 3,847 +0.66(+0.94%)
Jan 15, 2020 70.60 70.60 70.37 70.37 1,187 -0.40(-0.56%)
Jan 14, 2020 70.77 70.77 70.77 70.77 455 -0.15(-0.21%)
Jan 13, 2020 70.37 70.92 70.37 70.92 2,289 +0.87(+1.24%)
Jan 10, 2020 70.00 70.05 69.89 70.05 1,000 +0.29(+0.42%)
Jan 09, 2020 69.75 69.75 69.75 69.75 192 +0.38(+0.54%)
Jan 08, 2020 69.45 69.45 69.38 69.38 409 +0.41(+0.59%)
Jan 07, 2020 68.82 69.04 68.82 68.97 13,594 -0.10(-0.15%)
Jan 06, 2020 68.93 69.08 68.92 69.08 796 +0.01(+0.01%)
Jan 03, 2020 69.17 69.17 69.07 69.07 100 -0.97(-1.38%)
Jan 02, 2020 69.78 70.03 69.78 70.03 209 +0.76(+1.10%)
Dec 31, 2019 68.84 69.28 68.84 69.28 700 +0.19(+0.27%)
Dec 30, 2019 69.43 69.43 69.09 69.09 227 -0.29(-0.42%)
Dec 27, 2019 69.38 69.38 69.38 69.38 300 +0.18(+0.26%)
Dec 26, 2019 69.30 69.30 69.20 69.20 1,750 +0.46(+0.66%)
Dec 24, 2019 68.77 68.82 68.65 68.75 3,600 -0.19(-0.27%)
Dec 23, 2019 68.81 68.94 68.81 68.94 457 -0.36(-0.52%)
Dec 20, 2019 69.28 69.30 69.28 69.30 1,000 +0.30(+0.44%)
Dec 19, 2019 68.91 69.00 68.91 69.00 535 -0.11(-0.16%)
Dec 18, 2019 69.09 69.10 69.07 69.10 601 +0.06(+0.08%)
Dec 17, 2019 68.91 69.05 68.91 69.05 1,017 +0.43(+0.62%)
Dec 16, 2019 68.62 68.62 68.62 68.62 32 +0.61(+0.90%)
Dec 13, 2019 68.00 68.00 68.00 68.00 100 +0.17(+0.26%)
Dec 12, 2019 66.85 67.83 66.85 67.83 2,051 +1.13(+1.69%)
Dec 11, 2019 66.70 66.70 66.70 66.70 130 +0.83(+1.26%)
Dec 10, 2019 65.82 65.87 65.80 65.87 835 +0.07(+0.11%)
Dec 09, 2019 65.96 65.96 65.80 65.80 606 -0.14(-0.21%)
Dec 06, 2019 65.94 65.94 65.94 65.94 100 +0.44(+0.67%)
Dec 05, 2019 65.38 65.50 65.32 65.50 2,714 +0.12(+0.19%)
Dec 04, 2019 65.38 65.38 65.38 65.38 1 +0.40(+0.62%)
Dec 03, 2019 64.67 64.98 64.67 64.98 466 -0.52(-0.80%)
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.