Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 69.35 72.83 68.65 71.47 1,090,210 -0.12(-0.17%)
Feb 27, 2020 74.05 75.82 71.58 71.59 1,037,721 -5.24(-6.82%)
Feb 26, 2020 76.91 78.71 76.01 76.83 920,321 +0.71(+0.93%)
Feb 25, 2020 78.02 79.40 74.75 76.12 883,718 -0.74(-0.96%)
Feb 24, 2020 77.77 78.56 76.11 76.86 778,815 -4.62(-5.68%)
Feb 21, 2020 82.72 83.02 80.79 81.48 430,829 -2.00(-2.40%)
Feb 20, 2020 80.71 84.77 80.01 83.48 579,326 +2.55(+3.15%)
Feb 19, 2020 81.65 81.77 80.85 80.93 374,647 +0.06(+0.07%)
Feb 18, 2020 81.83 82.24 80.36 80.88 538,451 -1.25(-1.52%)
Feb 14, 2020 82.46 84.11 81.79 82.13 625,720 -0.21(-0.25%)
Feb 13, 2020 80.35 82.62 79.88 82.34 704,143 +1.30(+1.60%)
Feb 12, 2020 78.94 82.21 78.74 81.04 1,135,958 +2.98(+3.81%)
Feb 11, 2020 77.55 78.87 77.13 78.06 517,016 +1.02(+1.33%)
Feb 10, 2020 76.90 77.59 75.95 77.04 395,117 +0.06(+0.07%)
Feb 07, 2020 78.16 78.33 76.90 76.98 600,924 -1.73(-2.20%)
Feb 06, 2020 79.66 80.46 78.38 78.72 727,630 -0.69(-0.87%)
Feb 05, 2020 79.18 80.50 78.32 79.41 726,273 +0.71(+0.90%)
Feb 04, 2020 78.91 79.38 77.41 78.70 486,002 +0.88(+1.13%)
Feb 03, 2020 76.79 78.56 76.35 77.82 493,649 +1.51(+1.97%)
Jan 31, 2020 77.13 78.03 76.05 76.31 912,518 -1.27(-1.64%)
Jan 30, 2020 76.23 77.99 76.06 77.58 664,740 +0.58(+0.75%)
Jan 29, 2020 77.90 78.58 75.99 77.00 646,837 -0.79(-1.01%)
Jan 28, 2020 77.27 78.15 76.77 77.79 567,313 +1.41(+1.85%)
Jan 27, 2020 76.12 77.46 75.23 76.38 1,621,851 -0.78(-1.01%)
Jan 24, 2020 79.25 79.25 76.74 77.15 732,293 -1.92(-2.43%)
Jan 23, 2020 77.85 79.60 77.28 79.08 932,933 +1.10(+1.41%)
Jan 22, 2020 76.96 78.52 76.84 77.98 557,333 +0.89(+1.16%)
Jan 21, 2020 77.24 77.98 76.43 77.09 779,363 -0.47(-0.61%)
Jan 17, 2020 77.70 78.80 76.99 77.56 767,958 +0.00(+0.00%)
Jan 16, 2020 76.80 78.38 76.55 77.56 1,071,228 +1.07(+1.40%)
Jan 15, 2020 73.59 76.58 73.56 76.49 1,282,559 +2.99(+4.07%)
Jan 14, 2020 71.78 75.17 71.76 73.49 1,821,599 +3.49(+4.98%)
Jan 13, 2020 67.47 70.12 67.46 70.01 1,140,567 +2.96(+4.41%)
Jan 10, 2020 65.68 67.18 64.79 67.05 1,085,145 +1.53(+2.33%)
Jan 09, 2020 66.61 66.61 64.53 65.52 723,528 -0.61(-0.92%)
Jan 08, 2020 65.64 66.66 65.16 66.13 643,609 +0.55(+0.84%)
Jan 07, 2020 67.00 67.57 65.33 65.58 1,022,979 -1.61(-2.40%)
Jan 06, 2020 67.76 67.76 66.66 67.19 798,494 -1.62(-2.36%)
Jan 03, 2020 68.95 69.18 68.10 68.81 605,355 -1.18(-1.68%)
Jan 02, 2020 70.82 70.82 68.57 69.99 801,938 -0.42(-0.59%)
Dec 31, 2019 69.76 71.25 69.38 70.41 483,482 +0.28(+0.41%)
Dec 30, 2019 70.34 70.89 69.87 70.12 422,722 -0.39(-0.55%)
Dec 27, 2019 70.65 71.05 70.06 70.51 390,732 +0.20(+0.28%)
Dec 26, 2019 71.02 71.02 70.04 70.31 512,094 -1.00(-1.40%)
Dec 24, 2019 72.38 72.78 71.12 71.31 411,941 -0.83(-1.16%)
Dec 23, 2019 70.46 72.40 69.75 72.14 1,099,433 +2.03(+2.89%)
Dec 20, 2019 69.86 70.73 69.41 70.11 1,571,355 +1.14(+1.65%)
Dec 19, 2019 68.01 69.93 67.42 68.97 1,116,889 +0.72(+1.05%)
Dec 18, 2019 65.31 68.34 65.31 68.26 996,343 +2.94(+4.50%)
Dec 17, 2019 65.77 65.86 64.76 65.31 630,609 -0.29(-0.45%)
Dec 16, 2019 65.46 66.29 64.97 65.61 1,398,799 +0.71(+1.09%)
Dec 13, 2019 65.28 67.79 64.75 64.90 799,466 -0.36(-0.55%)
Dec 12, 2019 65.46 66.22 64.74 65.26 921,294 -0.08(-0.12%)
Dec 11, 2019 64.96 66.94 64.34 65.33 1,447,599 +1.18(+1.84%)
Dec 10, 2019 59.97 64.38 58.90 64.15 1,955,612 +3.55(+5.86%)
Dec 09, 2019 62.63 65.88 60.55 60.60 2,829,956 -3.29(-5.15%)
Dec 06, 2019 62.57 64.19 62.57 63.89 1,598,509 +2.10(+3.40%)
Dec 05, 2019 61.36 62.03 60.90 61.79 617,752 +0.58(+0.96%)
Dec 04, 2019 60.55 62.68 60.46 61.20 625,582 +1.30(+2.17%)
Dec 03, 2019 58.75 60.18 58.16 59.90 873,662 -0.21(-0.35%)
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.