Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 52.21 52.36 49.78 50.94 8,548,678 -2.48(-4.64%)
Feb 27, 2020 53.30 55.07 52.76 53.42 7,536,256 -0.68(-1.26%)
Feb 26, 2020 54.57 55.45 53.80 54.10 5,568,122 -1.45(-2.62%)
Feb 25, 2020 57.88 57.98 55.34 55.55 4,566,102 -2.24(-3.87%)
Feb 24, 2020 58.42 58.84 57.79 57.79 2,524,542 -1.39(-2.34%)
Feb 21, 2020 59.42 59.79 58.96 59.18 3,608,001 -0.16(-0.27%)
Feb 20, 2020 59.17 59.55 58.50 59.34 3,853,328 +0.16(+0.27%)
Feb 19, 2020 59.42 59.72 59.09 59.18 3,446,344 +0.05(+0.08%)
Feb 18, 2020 59.25 59.81 58.94 59.13 2,664,427 +0.02(+0.03%)
Feb 14, 2020 59.34 59.38 58.71 59.11 2,354,794 +0.13(+0.23%)
Feb 13, 2020 58.90 59.34 58.80 58.98 5,674,097 +0.07(+0.11%)
Feb 12, 2020 58.58 59.07 58.41 58.91 2,576,374 -0.25(-0.42%)
Feb 11, 2020 59.11 59.41 58.60 59.16 2,565,088 +0.33(+0.55%)
Feb 10, 2020 58.27 58.92 58.19 58.83 4,674,280 +0.78(+1.35%)
Feb 07, 2020 58.25 58.69 57.96 58.05 2,534,541 +0.26(+0.45%)
Feb 06, 2020 57.03 58.03 57.01 57.79 3,780,457 +0.88(+1.54%)
Feb 05, 2020 54.82 56.92 54.60 56.91 4,125,430 +1.92(+3.49%)
Feb 04, 2020 56.07 56.18 54.87 54.99 4,188,458 -1.02(-1.82%)
Feb 03, 2020 56.64 56.81 55.88 56.01 2,970,753 -0.44(-0.78%)
Jan 31, 2020 57.46 57.73 56.22 56.45 3,938,505 -1.05(-1.82%)
Jan 30, 2020 57.60 58.27 57.22 57.50 2,530,489 -0.41(-0.71%)
Jan 29, 2020 58.63 58.84 56.83 57.91 3,785,828 -0.62(-1.06%)
Jan 28, 2020 57.48 58.90 57.43 58.53 6,331,318 +1.63(+2.87%)
Jan 27, 2020 56.40 58.12 56.28 56.90 8,137,260 +1.11(+1.98%)
Jan 24, 2020 56.34 57.08 55.34 55.79 6,923,766 -0.46(-0.81%)
Jan 23, 2020 54.78 56.47 54.75 56.25 4,720,190 +1.50(+2.73%)
Jan 22, 2020 54.33 55.02 54.13 54.75 2,532,954 +0.43(+0.79%)
Jan 21, 2020 53.12 54.35 53.07 54.33 3,434,916 +1.20(+2.26%)
Jan 17, 2020 53.12 53.46 52.73 53.12 4,686,210 +0.31(+0.60%)
Jan 16, 2020 52.48 52.89 52.05 52.81 3,630,323 +0.42(+0.80%)
Jan 15, 2020 51.79 52.61 51.75 52.39 4,033,755 +0.62(+1.20%)
Jan 14, 2020 51.08 51.96 51.06 51.77 2,704,263 +0.69(+1.34%)
Jan 13, 2020 51.14 51.53 50.91 51.08 2,499,636 -0.19(-0.37%)
Jan 10, 2020 50.62 51.66 50.49 51.27 3,860,274 +0.48(+0.94%)
Jan 09, 2020 51.12 51.47 50.41 50.80 5,773,115 -0.22(-0.43%)
Jan 08, 2020 51.26 52.20 51.01 51.02 5,536,619 +0.28(+0.54%)
Jan 07, 2020 51.46 51.50 50.64 50.74 4,726,554 -0.19(-0.37%)
Jan 06, 2020 50.88 51.59 50.74 50.93 4,515,057 +0.43(+0.85%)
Jan 03, 2020 50.02 50.75 49.97 50.50 4,541,178 +0.37(+0.74%)
Jan 02, 2020 50.49 50.64 49.71 50.13 3,662,003 -0.17(-0.34%)
Dec 31, 2019 50.01 50.40 49.96 50.30 1,784,948 +0.19(+0.38%)
Dec 30, 2019 50.35 50.40 49.65 50.11 2,249,879 -0.34(-0.68%)
Dec 27, 2019 50.64 50.73 50.36 50.45 1,661,519 -0.10(-0.19%)
Dec 26, 2019 50.74 50.85 50.23 50.55 1,202,090 -0.18(-0.36%)
Dec 24, 2019 50.48 50.82 50.30 50.73 710,476 +0.38(+0.76%)
Dec 23, 2019 51.12 51.42 50.19 50.35 2,048,450 -0.85(-1.66%)
Dec 20, 2019 50.05 51.24 49.89 51.20 6,067,209 +1.28(+2.56%)
Dec 19, 2019 50.19 50.55 49.31 49.92 4,928,268 -0.42(-0.83%)
Dec 18, 2019 51.62 51.73 49.99 50.34 6,148,058 -0.87(-1.69%)
Dec 17, 2019 51.72 52.49 51.02 51.21 4,769,021 -0.95(-1.83%)
Dec 16, 2019 52.26 52.70 51.81 52.16 4,451,632 -0.10(-0.20%)
Dec 13, 2019 51.73 52.53 51.59 52.27 3,070,518 +0.43(+0.83%)
Dec 12, 2019 53.12 53.52 51.83 51.84 3,853,539 -1.48(-2.77%)
Dec 11, 2019 52.39 53.33 52.33 53.31 2,481,166 +0.74(+1.41%)
Dec 10, 2019 52.25 52.61 51.88 52.57 3,041,002 +0.23(+0.44%)
Dec 09, 2019 51.68 52.58 51.52 52.34 3,118,755 +0.66(+1.27%)
Dec 06, 2019 52.58 52.86 51.35 51.68 5,239,595 -1.49(-2.80%)
Dec 05, 2019 52.71 53.22 52.62 53.17 4,336,939 +0.40(+0.76%)
Dec 04, 2019 52.26 52.90 51.99 52.77 4,040,857 +0.55(+1.06%)
Dec 03, 2019 51.86 52.37 51.81 52.22 3,070,006 -0.09(-0.16%)
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.