Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 52.99 55.08 52.42 54.23 53,859,724 -0.85(-1.54%)
Feb 27, 2020 56.49 57.17 55.04 55.08 40,545,864 -3.19(-5.47%)
Feb 26, 2020 59.84 60.34 58.25 58.27 29,898,768 -1.07(-1.80%)
Feb 25, 2020 62.07 62.57 58.97 59.34 32,114,024 -2.65(-4.27%)
Feb 24, 2020 62.71 63.28 61.91 61.99 24,674,308 -3.34(-5.12%)
Feb 21, 2020 66.28 66.63 65.08 65.33 16,404,916 -1.52(-2.28%)
Feb 20, 2020 66.37 67.25 66.07 66.85 13,756,775 +0.15(+0.22%)
Feb 19, 2020 66.55 66.99 66.34 66.70 10,696,157 +0.40(+0.61%)
Feb 18, 2020 67.18 67.40 66.24 66.30 12,103,210 -1.03(-1.54%)
Feb 14, 2020 67.42 67.59 67.05 67.34 10,597,084 -0.18(-0.27%)
Feb 13, 2020 67.42 67.75 67.19 67.52 10,466,817 -0.28(-0.42%)
Feb 12, 2020 68.28 69.02 67.77 67.80 11,096,420 +0.21(+0.30%)
Feb 11, 2020 67.30 67.99 67.21 67.59 11,042,530 +0.52(+0.78%)
Feb 10, 2020 66.73 67.29 66.70 67.07 9,847,188 -0.18(-0.27%)
Feb 07, 2020 66.77 67.56 66.71 67.25 9,760,691 -0.24(-0.35%)
Feb 06, 2020 68.20 68.25 67.00 67.49 15,001,297 +0.10(+0.15%)
Feb 05, 2020 66.59 67.50 66.50 67.39 15,293,071 +2.01(+3.07%)
Feb 04, 2020 65.59 66.04 65.32 65.38 14,240,649 +1.17(+1.82%)
Feb 03, 2020 63.84 65.13 63.84 64.21 12,984,095 +0.62(+0.97%)
Jan 31, 2020 64.92 65.11 63.17 63.59 20,010,136 -2.15(-3.26%)
Jan 30, 2020 64.30 65.83 64.10 65.74 14,715,425 +0.81(+1.24%)
Jan 29, 2020 65.83 66.14 64.87 64.93 11,164,752 -0.65(-0.98%)
Jan 28, 2020 65.55 66.33 65.19 65.58 12,903,918 +0.45(+0.69%)
Jan 27, 2020 64.74 65.37 64.40 65.13 18,679,828 -1.45(-2.18%)
Jan 24, 2020 67.60 67.64 65.92 66.58 17,710,398 -1.17(-1.73%)
Jan 23, 2020 67.56 67.99 67.00 67.75 13,684,714 -0.25(-0.37%)
Jan 22, 2020 68.09 68.33 67.80 68.00 9,476,690 +0.17(+0.25%)
Jan 21, 2020 68.33 68.69 67.81 67.83 12,392,431 -1.04(-1.50%)
Jan 17, 2020 68.90 69.11 68.60 68.87 14,620,856 +0.10(+0.15%)
Jan 16, 2020 69.58 69.73 68.64 68.77 12,264,838 -0.20(-0.30%)
Jan 15, 2020 69.39 69.66 68.54 68.97 18,917,684 -0.57(-0.82%)
Jan 14, 2020 68.94 70.56 68.74 69.54 29,413,428 +1.07(+1.56%)
Jan 13, 2020 67.49 68.52 67.07 68.47 19,512,770 +1.19(+1.77%)
Jan 10, 2020 67.92 67.93 67.13 67.28 11,852,633 -0.70(-1.04%)
Jan 09, 2020 68.75 68.75 67.69 67.99 15,189,644 +0.61(+0.91%)
Jan 08, 2020 66.88 67.92 66.80 67.38 13,300,921 +0.64(+0.95%)
Jan 07, 2020 67.33 67.33 66.84 66.74 12,336,650 -0.71(-1.06%)
Jan 06, 2020 66.83 67.54 66.83 67.45 11,848,607 -0.21(-0.31%)
Jan 03, 2020 67.75 68.36 67.45 67.66 14,908,253 -1.30(-1.88%)
Jan 02, 2020 68.03 68.99 67.94 68.96 14,992,933 +1.14(+1.68%)
Dec 31, 2019 67.34 67.87 67.16 67.83 9,460,622 +0.32(+0.48%)
Dec 30, 2019 68.05 68.28 67.36 67.50 11,878,678 -0.14(-0.20%)
Dec 27, 2019 67.92 68.07 67.56 67.64 12,800,816 -0.14(-0.20%)
Dec 26, 2019 66.86 67.78 66.77 67.78 14,125,884 +1.05(+1.58%)
Dec 24, 2019 66.82 67.02 66.61 66.72 5,390,152 -0.14(-0.22%)
Dec 23, 2019 66.79 67.05 66.59 66.87 10,902,904 +0.21(+0.32%)
Dec 20, 2019 67.02 67.11 66.26 66.65 37,714,572 +0.26(+0.40%)
Dec 19, 2019 66.22 66.66 66.17 66.39 15,319,507 +0.24(+0.36%)
Dec 18, 2019 65.97 66.50 65.93 66.15 14,891,785 +0.15(+0.23%)
Dec 17, 2019 65.62 66.33 65.48 66.00 16,972,090 +0.70(+1.08%)
Dec 16, 2019 65.68 65.88 65.29 65.30 16,451,488 +0.44(+0.68%)
Dec 13, 2019 65.41 66.08 64.57 64.85 15,838,886 -0.56(-0.86%)
Dec 12, 2019 64.36 65.81 64.20 65.41 18,644,460 +1.27(+1.99%)
Dec 11, 2019 64.63 64.70 64.10 64.14 12,349,800 -0.20(-0.30%)
Dec 10, 2019 63.73 64.75 63.56 64.34 15,335,360 +0.38(+0.60%)
Dec 09, 2019 63.83 64.46 63.74 63.95 10,385,361 -0.41(-0.63%)
Dec 06, 2019 64.46 64.71 64.18 64.36 11,636,730 +0.93(+1.47%)
Dec 05, 2019 63.38 63.55 63.12 63.43 11,285,362 +0.41(+0.65%)
Dec 04, 2019 62.68 63.33 62.33 63.02 9,736,691 +0.76(+1.23%)
Dec 03, 2019 62.30 62.38 61.55 62.26 16,240,006 -1.01(-1.60%)
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.