Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 53.25 53.28 51.23 52.15 547,489 -2.11(-3.89%)
Feb 27, 2020 54.09 54.62 52.81 54.26 188,854 -0.60(-1.09%)
Feb 26, 2020 55.09 55.83 54.76 54.86 266,993 -0.43(-0.78%)
Feb 25, 2020 56.83 56.83 55.01 55.29 255,789 -0.85(-1.51%)
Feb 24, 2020 55.20 56.61 54.23 56.14 485,456 -0.86(-1.51%)
Feb 21, 2020 57.85 58.36 56.64 57.00 210,491 -1.27(-2.18%)
Feb 20, 2020 59.37 59.66 58.05 58.27 187,186 -0.40(-0.68%)
Feb 19, 2020 58.83 59.11 58.60 58.67 147,879 -0.01(-0.02%)
Feb 18, 2020 58.69 59.06 58.30 58.68 279,567 +0.02(+0.03%)
Feb 14, 2020 58.66 58.66 58.66 0 -0.36(-0.61%)
Feb 13, 2020 58.90 59.23 58.45 59.02 190,134 -0.20(-0.34%)
Feb 12, 2020 59.21 59.22 58.46 59.22 201,564 +0.10(+0.17%)
Feb 11, 2020 59.27 59.27 58.33 59.12 306,173 +0.21(+0.36%)
Feb 10, 2020 58.77 59.14 58.50 58.91 154,800 +0.07(+0.12%)
Feb 07, 2020 58.60 59.11 56.44 58.84 768,975 -0.66(-1.11%)
Feb 06, 2020 58.47 59.83 58.00 59.50 476,475 -0.49(-0.82%)
Feb 05, 2020 59.67 60.38 59.58 59.99 235,312 +0.60(+1.01%)
Feb 04, 2020 59.40 59.76 59.25 59.39 168,857 +0.36(+0.61%)
Feb 03, 2020 58.42 59.49 58.20 59.03 307,178 +0.63(+1.08%)
Jan 31, 2020 58.91 58.91 57.55 58.40 670,063 -0.52(-0.88%)
Jan 30, 2020 58.40 58.99 58.24 58.92 139,208 +0.34(+0.58%)
Jan 29, 2020 58.44 58.78 58.26 58.58 217,697 +0.28(+0.48%)
Jan 28, 2020 58.30 58.53 57.89 58.30 264,527 -0.02(-0.03%)
Jan 27, 2020 59.15 59.15 57.35 58.32 154,824 -2.43(-4.00%)
Jan 24, 2020 60.29 60.81 60.25 60.75 201,923 +0.38(+0.63%)
Jan 23, 2020 60.35 60.51 59.84 60.37 150,495 -0.16(-0.26%)
Jan 22, 2020 60.24 60.76 60.24 60.53 191,264 +0.15(+0.25%)
Jan 21, 2020 60.04 60.54 59.57 60.38 153,519 +0.16(+0.27%)
Jan 20, 2020 60.50 60.84 59.15 60.22 210,657 -0.69(-1.13%)
Jan 17, 2020 61.09 61.39 60.74 60.91 162,821 +0.31(+0.51%)
Jan 16, 2020 59.50 60.90 59.15 60.60 270,309 +2.10(+3.59%)
Jan 15, 2020 58.66 58.66 58.26 58.50 138,185 -0.28(-0.48%)
Jan 14, 2020 58.73 58.89 58.35 58.78 86,431 +0.05(+0.09%)
Jan 13, 2020 58.49 58.73 58.24 58.73 79,562 +0.40(+0.69%)
Jan 10, 2020 58.27 58.74 58.14 58.33 153,467 +0.05(+0.09%)
Jan 09, 2020 58.25 58.48 58.01 58.28 181,164 +0.21(+0.36%)
Jan 08, 2020 57.61 58.32 57.61 58.07 104,928 +0.46(+0.80%)
Jan 07, 2020 57.68 57.92 57.50 57.61 83,835 +0.04(+0.07%)
Jan 06, 2020 57.27 57.67 57.27 57.57 95,102 +0.08(+0.14%)
Jan 03, 2020 57.18 57.55 56.94 57.49 85,824 +0.02(+0.03%)
Jan 02, 2020 56.90 57.53 56.76 57.47 131,346 +0.65(+1.14%)
Dec 31, 2019 56.82 56.82 56.82 0 +0.10(+0.18%)
Dec 30, 2019 56.75 57.05 56.61 56.72 71,940 -0.02(-0.04%)
Dec 27, 2019 56.68 57.00 56.47 56.74 98,413 +0.18(+0.32%)
Dec 24, 2019 56.56 56.56 56.56 0 +0.26(+0.46%)
Dec 23, 2019 55.81 56.32 55.60 56.30 101,855 +0.37(+0.66%)
Dec 20, 2019 54.96 56.00 54.68 55.93 235,446 +1.09(+1.99%)
Dec 19, 2019 54.99 55.16 54.58 54.84 316,006 -0.26(-0.47%)
Dec 18, 2019 54.94 55.26 54.94 55.10 242,640 +0.21(+0.38%)
Dec 17, 2019 56.21 56.21 54.52 54.89 241,015 -3.59(-6.14%)
Dec 16, 2019 57.89 58.81 57.77 58.48 221,237 +0.87(+1.51%)
Dec 13, 2019 56.98 57.75 56.95 57.61 113,333 +0.77(+1.35%)
Dec 12, 2019 56.93 57.60 56.80 56.84 103,642 -0.14(-0.25%)
Dec 11, 2019 56.93 57.25 56.88 56.98 112,286 +0.04(+0.07%)
Dec 10, 2019 56.84 57.33 56.59 56.94 166,442 +0.17(+0.30%)
Dec 09, 2019 57.16 57.24 56.39 56.77 123,057 -0.27(-0.47%)
Dec 06, 2019 57.36 57.39 56.88 57.04 130,382 +0.03(+0.05%)
Dec 05, 2019 57.62 57.84 56.87 57.01 415,864 +0.72(+1.28%)
Dec 04, 2019 55.69 56.37 55.59 56.29 137,841 +0.58(+1.04%)
Dec 03, 2019 55.94 55.94 55.09 55.71 98,723 -0.41(-0.73%)
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.