Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 56.27 59.89 56.26 58.65 387,047 -0.53(-0.89%)
Feb 27, 2020 57.59 60.29 57.02 59.18 488,538 -0.75(-1.25%)
Feb 26, 2020 60.06 61.26 59.52 59.93 219,705 +0.25(+0.41%)
Feb 25, 2020 62.67 62.90 59.13 59.68 349,166 -2.42(-3.89%)
Feb 24, 2020 63.12 64.04 61.62 62.10 264,383 -3.74(-5.68%)
Feb 21, 2020 67.89 67.96 65.67 65.84 200,469 -2.59(-3.79%)
Feb 20, 2020 69.56 70.34 67.64 68.43 284,635 -1.68(-2.39%)
Feb 19, 2020 72.11 73.01 69.30 70.11 371,883 -0.90(-1.26%)
Feb 18, 2020 75.88 75.88 70.43 71.01 439,501 -4.79(-6.32%)
Feb 14, 2020 76.93 77.41 74.90 75.80 268,915 -1.07(-1.39%)
Feb 13, 2020 75.11 77.13 74.67 76.86 330,783 +1.42(+1.88%)
Feb 12, 2020 74.58 75.79 74.07 75.44 342,244 +1.57(+2.12%)
Feb 11, 2020 71.54 74.11 71.09 73.88 265,885 +3.03(+4.27%)
Feb 10, 2020 69.56 70.94 69.24 70.85 497,770 +0.81(+1.15%)
Feb 07, 2020 71.47 71.47 69.43 70.04 237,379 -2.10(-2.91%)
Feb 06, 2020 72.66 72.81 71.69 72.14 166,970 -0.54(-0.75%)
Feb 05, 2020 73.03 73.06 71.44 72.68 162,063 +0.79(+1.10%)
Feb 04, 2020 71.50 72.54 70.81 71.89 216,623 +1.80(+2.57%)
Feb 03, 2020 69.38 71.12 69.38 70.09 223,883 +1.11(+1.62%)
Jan 31, 2020 71.53 71.55 68.72 68.97 204,221 -3.00(-4.17%)
Jan 30, 2020 71.75 72.98 70.49 71.97 205,458 +0.36(+0.51%)
Jan 29, 2020 72.39 73.16 71.33 71.61 268,436 -0.57(-0.79%)
Jan 28, 2020 71.33 72.76 70.12 72.18 296,590 +1.55(+2.19%)
Jan 27, 2020 71.77 71.93 70.13 70.63 287,560 -3.59(-4.84%)
Jan 24, 2020 75.94 76.05 73.61 74.22 217,403 -1.16(-1.54%)
Jan 23, 2020 74.61 75.43 73.97 75.38 304,889 +1.18(+1.60%)
Jan 22, 2020 75.46 76.79 73.97 74.20 204,894 -0.86(-1.14%)
Jan 21, 2020 73.16 75.15 72.98 75.06 399,052 +2.07(+2.84%)
Jan 17, 2020 73.87 73.87 72.02 72.99 197,630 -0.18(-0.24%)
Jan 16, 2020 72.86 74.01 72.81 73.17 226,018 +1.09(+1.52%)
Jan 15, 2020 72.17 73.60 71.74 72.07 417,560 -0.20(-0.27%)
Jan 14, 2020 70.91 74.07 70.32 72.27 493,017 +1.66(+2.35%)
Jan 13, 2020 69.99 70.67 69.53 70.61 218,285 +0.84(+1.20%)
Jan 10, 2020 70.76 71.09 69.48 69.77 139,122 -0.74(-1.05%)
Jan 09, 2020 70.43 70.91 70.11 70.51 224,726 +0.65(+0.93%)
Jan 08, 2020 70.11 70.58 69.81 69.86 234,358 -0.31(-0.44%)
Jan 07, 2020 68.71 70.63 68.25 70.17 281,178 +1.42(+2.07%)
Jan 06, 2020 69.58 69.58 68.62 68.75 211,989 -1.81(-2.57%)
Jan 03, 2020 69.27 71.24 69.24 70.56 277,939 -0.17(-0.24%)
Jan 02, 2020 71.01 71.13 69.55 70.73 176,115 +0.51(+0.73%)
Dec 31, 2019 70.04 70.65 69.56 70.22 182,014 -0.01(-0.01%)
Dec 30, 2019 70.41 70.47 69.38 70.23 387,712 -0.27(-0.38%)
Dec 27, 2019 70.66 70.79 69.79 70.49 157,982 +0.00(+0.00%)
Dec 26, 2019 70.72 70.72 70.10 70.49 113,705 +0.00(+0.00%)
Dec 24, 2019 70.79 70.79 69.87 70.49 146,321 +0.18(+0.25%)
Dec 23, 2019 69.95 70.57 69.18 70.31 238,375 +0.95(+1.36%)
Dec 20, 2019 69.98 70.09 69.12 69.37 982,473 +0.08(+0.11%)
Dec 19, 2019 69.09 69.56 68.02 69.29 246,973 +0.30(+0.43%)
Dec 18, 2019 68.23 69.62 67.74 68.99 316,100 +0.93(+1.36%)
Dec 17, 2019 67.57 68.09 67.28 68.07 242,171 +0.74(+1.10%)
Dec 16, 2019 68.38 69.26 66.94 67.33 255,189 -0.45(-0.67%)
Dec 13, 2019 68.28 69.36 67.48 67.78 292,845 -0.77(-1.12%)
Dec 12, 2019 66.26 68.81 65.80 68.55 360,654 +2.16(+3.25%)
Dec 11, 2019 64.93 66.75 64.69 66.39 166,765 +1.47(+2.26%)
Dec 10, 2019 64.06 65.20 63.76 64.92 181,494 +0.86(+1.34%)
Dec 09, 2019 64.24 64.44 63.78 64.06 185,374 -0.31(-0.47%)
Dec 06, 2019 63.25 64.46 62.58 64.37 364,333 +1.65(+2.63%)
Dec 05, 2019 62.53 62.84 62.13 62.72 274,074 +0.84(+1.35%)
Dec 04, 2019 61.62 62.71 61.07 61.88 292,729 +1.05(+1.72%)
Dec 03, 2019 60.91 61.35 60.30 60.84 191,618 -1.45(-2.33%)
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.