Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 63.71 64.38 61.63 63.61 33,607,556 -1.26(-1.95%)
Feb 27, 2020 67.06 67.92 64.80 64.87 18,069,558 -1.55(-2.33%)
Feb 26, 2020 67.01 67.82 66.27 66.42 13,713,414 -0.27(-0.41%)
Feb 25, 2020 67.74 68.08 66.34 66.69 15,126,790 -0.88(-1.30%)
Feb 24, 2020 66.97 68.62 66.94 67.57 15,773,304 -0.84(-1.23%)
Feb 21, 2020 68.29 68.65 67.89 68.41 10,676,375 -0.12(-0.18%)
Feb 20, 2020 68.31 68.82 67.89 68.53 12,565,847 +0.41(+0.60%)
Feb 19, 2020 69.02 69.05 67.77 68.13 13,479,835 -0.38(-0.56%)
Feb 18, 2020 68.86 69.05 68.34 68.51 11,504,894 -0.16(-0.23%)
Feb 14, 2020 68.32 68.79 67.85 68.67 10,041,705 +0.56(+0.83%)
Feb 13, 2020 68.90 68.90 67.67 68.10 22,258,420 -1.06(-1.54%)
Feb 12, 2020 70.65 70.81 68.88 69.17 22,542,132 -1.66(-2.35%)
Feb 11, 2020 71.33 71.45 70.57 70.83 11,773,944 -0.34(-0.48%)
Feb 10, 2020 70.69 71.43 70.57 71.17 12,163,653 +0.48(+0.68%)
Feb 07, 2020 71.36 71.40 70.48 70.69 13,115,276 -0.50(-0.70%)
Feb 06, 2020 71.47 71.63 70.84 71.19 18,498,860 -0.12(-0.17%)
Feb 05, 2020 70.35 72.07 69.79 71.31 33,638,636 -2.10(-2.86%)
Feb 04, 2020 73.47 74.11 73.16 73.41 17,307,402 +0.85(+1.17%)
Feb 03, 2020 71.48 73.30 71.48 72.56 11,174,041 +1.58(+2.22%)
Jan 31, 2020 71.77 72.01 70.62 70.99 11,050,341 -0.88(-1.23%)
Jan 30, 2020 72.24 72.39 71.62 71.87 12,651,429 -0.61(-0.85%)
Jan 29, 2020 71.95 73.25 71.81 72.48 9,775,139 +0.82(+1.15%)
Jan 28, 2020 71.82 72.04 71.37 71.66 10,906,482 +0.12(+0.17%)
Jan 27, 2020 70.70 71.87 70.38 71.53 12,457,503 +0.10(+0.14%)
Jan 24, 2020 73.64 73.80 71.10 71.43 17,175,938 -2.14(-2.91%)
Jan 23, 2020 74.49 74.49 73.33 73.58 15,157,959 -0.91(-1.22%)
Jan 22, 2020 74.92 75.16 74.46 74.48 8,958,634 -0.27(-0.36%)
Jan 21, 2020 75.37 75.58 74.53 74.75 11,509,559 -0.83(-1.10%)
Jan 17, 2020 75.84 76.13 75.49 75.58 11,635,783 -0.17(-0.23%)
Jan 16, 2020 76.32 76.49 75.65 75.75 8,329,396 -0.30(-0.39%)
Jan 15, 2020 74.86 76.11 74.85 76.05 11,041,627 +1.34(+1.79%)
Jan 14, 2020 74.17 74.72 73.84 74.72 9,906,583 +0.35(+0.47%)
Jan 13, 2020 74.38 74.47 73.96 74.37 11,785,240 -0.02(-0.02%)
Jan 10, 2020 74.54 74.87 74.31 74.38 6,828,152 +0.12(+0.17%)
Jan 09, 2020 73.90 74.82 73.76 74.26 11,157,287 +0.65(+0.88%)
Jan 08, 2020 74.02 74.36 73.45 73.61 17,457,676 -0.50(-0.67%)
Jan 07, 2020 75.44 75.70 74.04 74.11 12,787,080 -2.03(-2.66%)
Jan 06, 2020 75.80 76.22 75.60 76.14 8,640,080 +0.32(+0.43%)
Jan 03, 2020 75.34 76.49 75.20 75.81 6,780,368 -0.66(-0.86%)
Jan 02, 2020 75.67 76.55 75.07 76.47 9,476,678 +0.91(+1.20%)
Dec 31, 2019 75.54 75.60 75.14 75.56 5,410,285 -0.07(-0.09%)
Dec 30, 2019 76.05 76.18 75.38 75.63 4,516,989 -0.39(-0.51%)
Dec 27, 2019 76.17 76.19 75.83 76.02 4,317,034 +0.13(+0.18%)
Dec 26, 2019 76.10 76.20 75.66 75.89 3,517,443 -0.08(-0.11%)
Dec 24, 2019 76.14 76.21 75.66 75.97 2,691,060 -0.25(-0.33%)
Dec 23, 2019 76.29 76.45 75.97 76.22 9,068,404 +0.13(+0.17%)
Dec 20, 2019 75.99 76.97 75.47 76.09 20,501,670 +1.32(+1.77%)
Dec 19, 2019 74.68 74.85 74.35 74.77 8,731,688 +0.31(+0.41%)
Dec 18, 2019 74.23 74.77 74.05 74.46 13,297,459 +0.50(+0.67%)
Dec 17, 2019 74.22 74.32 73.54 73.96 13,426,509 -0.22(-0.30%)
Dec 16, 2019 74.48 74.77 74.09 74.18 11,892,867 +0.08(+0.11%)
Dec 13, 2019 74.11 74.43 73.48 74.10 8,696,055 +0.19(+0.26%)
Dec 12, 2019 73.47 74.23 73.37 73.91 7,937,128 +0.49(+0.66%)
Dec 11, 2019 73.56 73.84 73.32 73.42 7,888,473 -0.10(-0.13%)
Dec 10, 2019 73.11 73.88 73.04 73.52 10,018,447 +0.31(+0.43%)
Dec 09, 2019 73.36 73.44 72.78 73.21 9,314,389 -0.11(-0.15%)
Dec 06, 2019 73.44 73.64 73.23 73.32 8,381,213 +0.08(+0.11%)
Dec 05, 2019 73.22 73.27 72.59 73.23 9,560,272 +0.07(+0.09%)
Dec 04, 2019 72.23 73.22 71.94 73.17 8,434,331 +1.06(+1.48%)
Dec 03, 2019 71.53 72.17 71.38 72.10 11,639,365 +0.28(+0.39%)
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.