Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 56.38 57.58 55.46 56.26 411,400 -2.19(-3.75%)
Feb 27, 2020 59.94 60.83 58.45 58.45 233,544 -2.43(-3.99%)
Feb 26, 2020 60.87 61.65 60.57 60.88 201,935 +0.40(+0.66%)
Feb 25, 2020 61.59 63.29 60.32 60.48 276,939 -1.42(-2.29%)
Feb 24, 2020 61.08 62.10 61.08 61.90 120,861 -0.75(-1.20%)
Feb 21, 2020 62.46 62.81 61.41 62.65 113,500 +0.33(+0.53%)
Feb 20, 2020 62.69 63.25 61.77 62.32 125,046 -0.60(-0.95%)
Feb 19, 2020 62.96 63.44 62.86 62.92 223,832 -0.08(-0.13%)
Feb 18, 2020 63.31 63.85 62.94 63.00 105,039 -0.61(-0.96%)
Feb 14, 2020 64.17 64.25 62.79 63.61 127,000 -0.53(-0.83%)
Feb 13, 2020 65.38 66.01 61.67 64.14 471,230 -2.32(-3.49%)
Feb 12, 2020 67.04 67.04 66.09 66.46 85,879 -0.20(-0.30%)
Feb 11, 2020 67.31 67.99 66.38 66.66 90,888 -0.37(-0.55%)
Feb 10, 2020 67.02 67.42 66.10 67.03 89,369 -0.27(-0.40%)
Feb 07, 2020 67.49 67.97 66.94 67.30 93,500 -0.41(-0.61%)
Feb 06, 2020 67.28 67.99 67.06 67.71 59,243 +0.65(+0.97%)
Feb 05, 2020 65.90 67.32 65.56 67.06 146,789 +1.77(+2.71%)
Feb 04, 2020 66.54 66.79 65.20 65.29 104,423 -0.57(-0.87%)
Feb 03, 2020 66.04 66.64 65.82 65.86 92,217 +0.26(+0.40%)
Jan 31, 2020 66.06 67.11 65.56 65.60 168,600 -0.76(-1.15%)
Jan 30, 2020 65.13 66.40 65.07 66.36 90,310 +0.73(+1.11%)
Jan 29, 2020 66.43 66.52 65.55 65.63 132,783 -0.76(-1.14%)
Jan 28, 2020 66.41 66.68 65.97 66.39 141,744 +0.58(+0.88%)
Jan 27, 2020 66.11 66.60 65.60 65.81 142,352 -1.00(-1.50%)
Jan 24, 2020 68.72 68.72 66.65 66.81 173,400 -1.92(-2.79%)
Jan 23, 2020 69.62 69.62 68.27 68.73 185,731 -1.04(-1.49%)
Jan 22, 2020 69.61 70.41 69.38 69.77 98,709 +0.22(+0.32%)
Jan 21, 2020 69.97 70.02 69.10 69.55 114,874 -0.56(-0.80%)
Jan 17, 2020 70.00 70.44 69.53 70.11 159,300 +0.49(+0.70%)
Jan 16, 2020 69.34 69.75 69.20 69.62 119,360 +0.70(+1.02%)
Jan 15, 2020 68.65 69.45 68.48 68.92 131,032 -0.11(-0.16%)
Jan 14, 2020 68.76 69.58 68.60 69.03 153,134 +0.12(+0.17%)
Jan 13, 2020 68.60 69.28 68.57 68.91 106,149 +0.47(+0.69%)
Jan 10, 2020 68.33 68.87 68.21 68.44 91,600 -0.10(-0.15%)
Jan 09, 2020 68.20 68.88 67.97 68.54 108,914 +0.76(+1.12%)
Jan 08, 2020 67.61 68.30 67.61 67.78 141,747 -0.07(-0.10%)
Jan 07, 2020 67.37 67.90 67.17 67.85 130,077 -0.05(-0.07%)
Jan 06, 2020 66.66 68.10 65.63 67.90 124,031 +0.65(+0.97%)
Jan 03, 2020 66.28 67.30 66.26 67.25 129,600 +0.29(+0.43%)
Jan 02, 2020 66.25 67.17 65.97 66.96 118,034 +1.21(+1.84%)
Dec 31, 2019 65.70 66.26 65.69 65.75 119,900 +0.01(+0.02%)
Dec 30, 2019 65.85 65.85 65.29 65.74 82,722 +0.09(+0.14%)
Dec 27, 2019 66.02 66.03 65.34 65.65 95,000 -0.21(-0.32%)
Dec 26, 2019 66.11 66.21 65.47 65.86 92,550 -0.36(-0.54%)
Dec 24, 2019 64.96 66.42 64.96 66.22 75,200 +1.65(+2.56%)
Dec 23, 2019 66.29 66.29 64.14 64.57 161,073 -1.66(-2.51%)
Dec 20, 2019 67.10 67.42 66.12 66.23 222,400 -0.58(-0.87%)
Dec 19, 2019 66.49 67.28 66.02 66.81 141,144 +0.23(+0.35%)
Dec 18, 2019 66.69 66.82 65.92 66.58 153,229 -0.07(-0.11%)
Dec 17, 2019 66.23 66.73 65.81 66.65 101,116 +0.34(+0.51%)
Dec 16, 2019 65.66 66.99 65.33 66.31 108,764 +1.02(+1.56%)
Dec 13, 2019 66.73 66.73 65.00 65.29 125,700 -1.51(-2.26%)
Dec 12, 2019 64.54 67.21 64.53 66.80 196,832 +2.38(+3.69%)
Dec 11, 2019 64.41 64.88 63.83 64.42 215,928 +0.01(+0.02%)
Dec 10, 2019 64.40 64.73 63.77 64.41 278,934 +0.12(+0.19%)
Dec 09, 2019 64.41 65.12 64.18 64.29 276,740 -0.27(-0.42%)
Dec 06, 2019 63.82 65.16 63.38 64.56 152,100 +1.38(+2.18%)
Dec 05, 2019 63.13 63.37 62.79 63.18 132,516 -0.06(-0.09%)
Dec 04, 2019 63.46 63.71 62.76 63.24 224,167 -0.40(-0.63%)
Dec 03, 2019 64.69 64.69 62.43 63.64 245,984 -1.61(-2.47%)
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.