Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 67.20 68.62 66.18 68.05 4,614,017 -1.25(-1.80%)
Feb 27, 2020 71.23 72.53 69.28 69.30 3,062,301 -2.97(-4.11%)
Feb 26, 2020 74.27 74.94 72.23 72.27 2,591,575 -1.17(-1.59%)
Feb 25, 2020 76.86 77.17 73.32 73.44 2,463,786 -3.16(-4.13%)
Feb 24, 2020 76.78 77.91 76.00 76.60 2,013,122 -1.62(-2.07%)
Feb 21, 2020 79.01 79.09 77.93 78.22 2,092,571 -1.04(-1.31%)
Feb 20, 2020 79.31 79.52 78.22 79.25 2,565,640 +0.11(+0.13%)
Feb 19, 2020 78.81 79.36 78.61 79.15 1,575,011 +0.66(+0.84%)
Feb 18, 2020 78.48 78.79 78.24 78.49 1,272,481 +0.13(+0.17%)
Feb 14, 2020 77.74 78.37 77.65 78.36 1,080,554 +0.54(+0.69%)
Feb 13, 2020 77.03 78.06 76.94 77.82 891,106 +0.55(+0.72%)
Feb 12, 2020 77.51 77.63 76.71 77.27 1,161,037 +0.15(+0.19%)
Feb 11, 2020 77.95 77.95 77.04 77.12 964,622 -0.61(-0.78%)
Feb 10, 2020 77.16 77.81 77.15 77.72 973,440 +0.45(+0.58%)
Feb 07, 2020 77.29 77.55 76.86 77.28 1,009,739 -0.41(-0.53%)
Feb 06, 2020 77.82 78.05 77.30 77.69 973,411 +0.37(+0.48%)
Feb 05, 2020 78.01 78.10 77.10 77.32 1,788,106 -0.22(-0.28%)
Feb 04, 2020 76.88 78.04 76.64 77.54 1,410,554 +1.51(+1.99%)
Feb 03, 2020 75.93 76.78 75.90 76.03 1,600,781 +0.69(+0.92%)
Jan 31, 2020 76.58 76.69 75.01 75.34 1,956,292 -1.38(-1.80%)
Jan 30, 2020 75.63 76.78 75.34 76.71 1,569,174 +0.49(+0.64%)
Jan 29, 2020 77.59 77.59 76.15 76.23 1,623,926 -1.10(-1.42%)
Jan 28, 2020 76.55 77.67 76.55 77.33 1,212,281 +0.83(+1.08%)
Jan 27, 2020 76.77 77.25 76.39 76.50 1,734,137 -1.05(-1.35%)
Jan 24, 2020 78.45 78.46 77.21 77.54 1,152,433 -0.65(-0.83%)
Jan 23, 2020 78.21 78.30 77.68 78.19 1,443,881 +0.04(+0.06%)
Jan 22, 2020 77.80 78.45 77.57 78.14 1,583,893 +0.83(+1.07%)
Jan 21, 2020 76.76 77.55 76.73 77.32 2,059,689 +0.36(+0.46%)
Jan 17, 2020 76.92 76.99 76.64 76.96 1,817,912 +0.24(+0.31%)
Jan 16, 2020 76.83 76.95 76.23 76.72 1,694,879 +0.52(+0.69%)
Jan 15, 2020 75.69 76.60 75.69 76.20 2,397,553 +0.65(+0.87%)
Jan 14, 2020 75.63 76.28 75.19 75.55 1,741,010 +0.31(+0.42%)
Jan 13, 2020 74.67 75.33 74.58 75.23 1,356,592 +0.86(+1.16%)
Jan 10, 2020 75.17 75.27 74.28 74.37 1,202,081 -0.41(-0.55%)
Jan 09, 2020 74.47 75.18 74.30 74.78 1,428,226 +0.50(+0.68%)
Jan 08, 2020 73.64 74.56 73.51 74.28 1,720,490 +0.72(+0.98%)
Jan 07, 2020 73.69 73.80 73.36 73.56 1,560,728 -0.41(-0.55%)
Jan 06, 2020 73.68 74.00 73.58 73.97 1,372,148 -0.01(-0.01%)
Jan 03, 2020 73.88 74.17 73.61 73.98 1,105,997 -0.25(-0.34%)
Jan 02, 2020 74.57 74.68 73.88 74.23 1,498,609 +0.04(+0.06%)
Dec 31, 2019 73.70 74.30 73.60 74.19 1,185,685 +0.15(+0.20%)
Dec 30, 2019 74.18 74.19 73.53 74.04 1,113,241 -0.20(-0.27%)
Dec 27, 2019 74.02 74.29 73.63 74.24 1,098,659 +0.36(+0.48%)
Dec 26, 2019 73.79 74.17 73.63 73.88 941,335 +0.05(+0.07%)
Dec 24, 2019 74.07 74.19 73.76 73.83 484,318 -0.23(-0.31%)
Dec 23, 2019 74.65 74.86 73.90 74.05 2,291,708 -0.54(-0.72%)
Dec 20, 2019 74.60 74.95 73.93 74.60 4,289,609 +0.46(+0.62%)
Dec 19, 2019 74.10 74.37 73.20 74.13 2,514,297 +0.20(+0.27%)
Dec 18, 2019 75.98 76.61 73.01 73.93 3,489,651 -0.38(-0.52%)
Dec 17, 2019 74.46 74.73 73.98 74.32 2,509,303 +0.26(+0.35%)
Dec 16, 2019 74.51 74.88 74.03 74.05 2,282,865 -0.15(-0.20%)
Dec 13, 2019 73.85 74.33 73.33 74.20 1,439,653 +0.30(+0.40%)
Dec 12, 2019 73.39 74.20 73.04 73.91 2,114,746 +0.41(+0.56%)
Dec 11, 2019 73.76 73.94 72.92 73.50 1,507,776 -0.21(-0.28%)
Dec 10, 2019 73.75 74.08 73.52 73.71 1,051,121 -0.16(-0.21%)
Dec 09, 2019 74.33 74.33 73.64 73.86 1,160,103 -0.38(-0.52%)
Dec 06, 2019 74.12 74.48 73.92 74.25 1,080,543 +0.62(+0.84%)
Dec 05, 2019 73.80 73.95 73.42 73.63 1,345,440 -0.12(-0.17%)
Dec 04, 2019 73.64 74.20 73.38 73.75 1,286,923 +0.07(+0.09%)
Dec 03, 2019 73.44 73.71 73.04 73.68 1,477,847 -0.19(-0.26%)
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.