Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 51.97 55.33 51.63 55.23 1,203,462 +2.27(+4.28%)
Feb 27, 2020 54.78 55.24 52.97 52.97 766,870 -2.43(-4.39%)
Feb 26, 2020 56.46 56.92 54.97 55.40 484,096 -0.80(-1.42%)
Feb 25, 2020 58.64 58.65 55.65 56.20 922,205 -2.41(-4.12%)
Feb 24, 2020 59.97 60.62 58.31 58.61 840,111 -2.74(-4.47%)
Feb 21, 2020 62.00 62.18 60.99 61.35 292,630 -0.64(-1.03%)
Feb 20, 2020 61.50 62.39 61.50 62.00 313,575 +0.32(+0.52%)
Feb 19, 2020 60.96 62.00 60.88 61.68 634,534 +0.84(+1.37%)
Feb 18, 2020 61.13 61.73 60.73 60.84 297,289 -0.37(-0.60%)
Feb 14, 2020 61.44 61.59 60.94 61.21 510,250 -0.18(-0.30%)
Feb 13, 2020 60.96 61.51 60.77 61.39 367,323 +0.10(+0.16%)
Feb 12, 2020 61.14 62.59 61.14 61.30 568,944 +0.33(+0.54%)
Feb 11, 2020 60.29 61.81 60.01 60.97 714,593 +0.96(+1.60%)
Feb 10, 2020 59.44 60.61 59.17 60.00 658,524 +0.53(+0.90%)
Feb 07, 2020 60.18 60.25 58.65 59.47 592,359 -0.97(-1.61%)
Feb 06, 2020 60.32 60.95 59.87 60.44 919,116 -0.55(-0.91%)
Feb 05, 2020 61.59 62.30 60.74 60.99 1,146,127 -0.23(-0.38%)
Feb 04, 2020 65.03 65.03 60.70 61.23 1,862,971 -3.39(-5.25%)
Feb 03, 2020 65.80 66.29 64.37 64.62 993,493 -0.85(-1.29%)
Jan 31, 2020 66.41 66.86 65.04 65.47 533,710 -1.30(-1.95%)
Jan 30, 2020 66.97 67.06 66.11 66.77 354,070 -0.65(-0.97%)
Jan 29, 2020 67.27 67.48 66.92 67.42 446,175 +0.36(+0.54%)
Jan 28, 2020 66.81 67.12 66.21 67.06 321,037 +0.50(+0.74%)
Jan 27, 2020 66.30 66.92 66.07 66.56 377,904 -0.82(-1.21%)
Jan 24, 2020 68.32 68.48 67.04 67.38 344,591 -0.84(-1.23%)
Jan 23, 2020 68.48 68.64 67.51 68.22 518,189 -0.56(-0.82%)
Jan 22, 2020 69.42 69.75 68.66 68.78 401,872 -0.63(-0.91%)
Jan 21, 2020 69.13 69.70 68.89 69.41 279,510 +0.09(+0.13%)
Jan 17, 2020 69.68 69.81 68.98 69.32 287,279 -0.37(-0.53%)
Jan 16, 2020 68.79 71.30 68.79 69.69 701,081 +1.16(+1.69%)
Jan 15, 2020 67.46 68.81 67.46 68.54 362,059 +0.97(+1.44%)
Jan 14, 2020 67.12 68.01 67.12 67.56 180,201 +0.30(+0.45%)
Jan 13, 2020 67.04 67.37 66.86 67.26 184,300 +0.27(+0.41%)
Jan 10, 2020 66.61 67.32 66.27 66.99 216,282 +0.43(+0.64%)
Jan 09, 2020 66.76 66.91 66.05 66.56 433,762 -0.14(-0.20%)
Jan 08, 2020 66.52 66.81 66.03 66.70 212,043 +0.24(+0.37%)
Jan 07, 2020 66.47 67.05 66.32 66.46 285,341 -0.17(-0.25%)
Jan 06, 2020 67.18 67.21 66.33 66.62 428,090 -0.73(-1.08%)
Jan 03, 2020 67.14 67.72 66.95 67.35 401,388 -0.53(-0.79%)
Jan 02, 2020 68.01 68.41 67.70 67.89 395,703 +0.00(+0.00%)
Dec 31, 2019 67.08 68.20 67.08 67.89 374,945 +0.75(+1.11%)
Dec 30, 2019 67.34 67.74 66.96 67.14 281,951 -0.23(-0.35%)
Dec 27, 2019 67.96 68.32 67.26 67.37 262,893 -0.50(-0.73%)
Dec 26, 2019 67.90 68.23 67.21 67.87 199,192 +0.02(+0.03%)
Dec 24, 2019 68.29 68.29 67.63 67.85 273,183 -0.44(-0.64%)
Dec 23, 2019 68.35 68.51 67.85 68.28 641,619 +0.04(+0.06%)
Dec 20, 2019 67.47 68.33 67.46 68.25 455,202 +0.95(+1.42%)
Dec 19, 2019 67.28 67.57 67.12 67.29 307,876 +0.07(+0.10%)
Dec 18, 2019 66.27 67.37 65.91 67.22 571,983 +0.90(+1.36%)
Dec 17, 2019 65.03 66.63 65.03 66.32 435,446 +1.39(+2.14%)
Dec 16, 2019 64.83 65.34 64.55 64.93 228,965 +0.40(+0.62%)
Dec 13, 2019 64.68 65.18 64.32 64.53 292,835 -0.12(-0.18%)
Dec 12, 2019 64.17 64.79 64.03 64.65 411,765 +0.39(+0.60%)
Dec 11, 2019 63.88 64.43 63.73 64.26 284,720 +0.50(+0.78%)
Dec 10, 2019 64.14 64.28 63.60 63.76 339,933 -0.55(-0.86%)
Dec 09, 2019 64.12 64.44 63.82 64.32 270,941 +0.20(+0.32%)
Dec 06, 2019 64.70 64.73 64.10 64.11 270,507 -0.11(-0.17%)
Dec 05, 2019 63.90 64.36 63.67 64.22 270,662 +0.43(+0.67%)
Dec 04, 2019 64.26 65.13 63.78 63.79 386,088 -0.28(-0.44%)
Dec 03, 2019 64.20 64.31 63.30 64.08 238,205 -0.51(-0.78%)
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.