Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 56.36 56.36 54.07 55.93 3,928,158 -1.41(-2.46%)
Feb 27, 2020 59.33 59.65 57.29 57.34 2,633,800 -2.21(-3.71%)
Feb 26, 2020 60.01 60.63 59.54 59.55 1,649,304 -0.45(-0.74%)
Feb 25, 2020 61.69 61.73 59.93 59.99 2,003,706 -1.62(-2.63%)
Feb 24, 2020 62.35 62.68 61.59 61.61 2,431,381 -0.79(-1.26%)
Feb 21, 2020 63.06 63.36 62.38 62.40 2,680,935 -0.56(-0.88%)
Feb 20, 2020 63.13 63.45 62.40 62.95 3,788,054 -0.30(-0.47%)
Feb 19, 2020 63.12 63.38 62.95 63.25 4,521,882 +0.03(+0.04%)
Feb 18, 2020 62.14 65.53 61.97 63.23 6,826,758 +1.32(+2.13%)
Feb 14, 2020 61.47 62.03 61.21 61.91 2,029,981 +0.68(+1.10%)
Feb 13, 2020 60.67 61.35 60.50 61.23 2,443,893 +0.69(+1.15%)
Feb 12, 2020 60.25 60.74 60.16 60.54 2,324,159 -0.09(-0.14%)
Feb 11, 2020 60.59 60.85 60.32 60.63 2,201,032 +0.04(+0.07%)
Feb 10, 2020 60.85 60.87 60.44 60.58 1,436,071 -0.07(-0.11%)
Feb 07, 2020 61.24 61.42 60.63 60.65 1,471,686 -0.39(-0.63%)
Feb 06, 2020 60.79 61.35 60.71 61.04 3,008,113 +0.26(+0.42%)
Feb 05, 2020 60.65 60.95 60.53 60.78 3,077,797 +0.02(+0.03%)
Feb 04, 2020 61.28 61.32 60.68 60.76 4,064,445 -0.69(-1.13%)
Feb 03, 2020 61.83 61.84 61.39 61.46 1,620,502 -0.30(-0.48%)
Jan 31, 2020 61.97 62.12 61.29 61.76 4,454,787 -0.26(-0.41%)
Jan 30, 2020 61.82 62.15 61.54 62.01 1,555,110 +0.23(+0.37%)
Jan 29, 2020 61.77 61.99 61.52 61.78 2,479,117 +0.01(+0.01%)
Jan 28, 2020 61.47 61.96 61.41 61.77 3,355,323 +0.37(+0.60%)
Jan 27, 2020 61.00 61.60 60.97 61.41 4,117,198 +0.33(+0.53%)
Jan 24, 2020 60.06 61.17 59.98 61.08 2,931,337 +1.00(+1.67%)
Jan 23, 2020 59.18 60.24 59.03 60.08 5,597,289 +0.93(+1.58%)
Jan 22, 2020 58.90 59.58 58.76 59.15 5,530,969 +0.38(+0.64%)
Jan 21, 2020 60.10 60.43 58.61 58.77 9,161,933 +1.15(+1.99%)
Jan 17, 2020 57.50 57.81 57.25 57.62 3,757,445 +0.15(+0.27%)
Jan 16, 2020 57.07 57.59 56.95 57.47 3,912,134 +0.47(+0.83%)
Jan 15, 2020 56.35 57.02 56.09 57.00 1,974,975 +0.88(+1.57%)
Jan 14, 2020 55.83 56.20 55.57 56.12 3,629,264 +0.29(+0.52%)
Jan 13, 2020 55.35 55.95 55.30 55.83 2,684,626 +0.62(+1.12%)
Jan 10, 2020 55.04 55.55 54.97 55.21 3,892,520 +0.37(+0.67%)
Jan 09, 2020 54.26 54.86 54.26 54.84 2,337,075 +0.51(+0.95%)
Jan 08, 2020 54.33 54.61 54.07 54.33 2,356,205 +0.10(+0.19%)
Jan 07, 2020 53.96 54.42 53.86 54.22 2,232,445 +0.03(+0.06%)
Jan 06, 2020 54.45 54.49 53.93 54.19 1,076,490 -0.15(-0.28%)
Jan 03, 2020 54.19 54.58 54.17 54.34 1,117,757 +0.05(+0.09%)
Jan 02, 2020 55.76 55.86 54.18 54.29 2,346,263 -1.41(-2.53%)
Dec 31, 2019 55.05 55.76 54.88 55.71 1,873,990 +0.74(+1.34%)
Dec 30, 2019 54.78 55.03 54.66 54.97 1,173,254 +0.14(+0.25%)
Dec 27, 2019 54.86 55.05 54.69 54.83 1,327,848 +0.02(+0.03%)
Dec 26, 2019 54.99 55.08 54.70 54.82 1,147,996 -0.15(-0.26%)
Dec 24, 2019 54.71 55.00 54.45 54.96 712,532 +0.36(+0.66%)
Dec 23, 2019 54.90 55.14 54.47 54.60 3,601,717 -0.27(-0.50%)
Dec 20, 2019 54.69 55.05 54.48 54.88 5,449,972 +0.36(+0.66%)
Dec 19, 2019 54.69 54.89 54.39 54.52 2,890,244 -0.13(-0.23%)
Dec 18, 2019 54.60 54.78 54.28 54.64 4,248,346 +0.21(+0.39%)
Dec 17, 2019 54.11 54.90 54.01 54.43 2,691,094 +0.34(+0.63%)
Dec 16, 2019 53.76 54.21 53.62 54.09 6,740,158 +0.38(+0.70%)
Dec 13, 2019 53.38 53.82 53.04 53.71 4,043,369 +0.53(+1.00%)
Dec 12, 2019 53.81 54.00 53.04 53.18 4,768,858 -0.64(-1.19%)
Dec 11, 2019 53.83 53.86 53.45 53.82 2,738,112 +0.20(+0.37%)
Dec 10, 2019 53.40 53.72 53.10 53.63 4,385,979 +0.34(+0.64%)
Dec 09, 2019 54.10 54.10 53.16 53.28 4,292,673 -0.69(-1.28%)
Dec 06, 2019 54.22 54.64 53.97 53.98 2,826,643 -0.39(-0.72%)
Dec 05, 2019 54.04 54.45 53.70 54.37 2,147,616 +0.23(+0.43%)
Dec 04, 2019 53.31 54.30 53.21 54.14 1,296,911 +0.60(+1.12%)
Dec 03, 2019 53.56 53.76 53.18 53.54 2,356,556 +0.15(+0.29%)
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.