Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 53.17 55.19 52.72 54.79 3,796,830 -0.33(-0.61%)
Feb 27, 2020 55.36 57.04 55.03 55.12 2,449,491 -1.57(-2.76%)
Feb 26, 2020 56.81 57.65 56.25 56.69 2,184,241 +0.69(+1.23%)
Feb 25, 2020 58.23 58.35 55.58 56.00 2,188,966 -1.62(-2.81%)
Feb 24, 2020 57.86 58.70 57.39 57.62 2,114,808 -2.13(-3.56%)
Feb 21, 2020 60.61 60.85 59.60 59.75 1,467,365 -1.23(-2.02%)
Feb 20, 2020 61.56 61.90 60.28 60.98 1,191,863 -0.75(-1.22%)
Feb 19, 2020 61.54 62.08 61.21 61.73 1,370,191 +0.73(+1.20%)
Feb 18, 2020 61.65 61.74 60.81 61.00 1,375,955 -1.08(-1.75%)
Feb 14, 2020 63.10 63.16 61.74 62.08 1,330,078 -0.72(-1.15%)
Feb 13, 2020 62.78 63.19 62.17 62.81 1,267,964 -0.17(-0.26%)
Feb 12, 2020 62.92 63.62 62.33 62.97 1,716,958 +0.75(+1.21%)
Feb 11, 2020 61.90 62.74 61.71 62.22 1,030,453 +0.68(+1.11%)
Feb 10, 2020 60.55 61.58 60.41 61.54 979,480 +0.46(+0.75%)
Feb 07, 2020 62.14 62.32 61.02 61.08 1,477,398 -1.51(-2.42%)
Feb 06, 2020 62.94 63.07 62.40 62.59 1,336,940 -0.41(-0.65%)
Feb 05, 2020 62.33 63.19 61.92 63.00 1,917,553 +2.06(+3.38%)
Feb 04, 2020 60.66 61.17 60.17 60.94 2,467,934 +1.51(+2.55%)
Feb 03, 2020 59.15 59.72 58.88 59.43 1,752,413 +0.70(+1.20%)
Jan 31, 2020 60.12 60.25 58.48 58.72 2,196,901 -1.90(-3.13%)
Jan 30, 2020 59.22 60.71 59.01 60.62 2,813,048 +0.52(+0.86%)
Jan 29, 2020 62.61 62.86 60.09 60.10 3,875,074 -0.55(-0.90%)
Jan 28, 2020 59.23 61.11 59.23 60.65 3,756,733 +1.76(+2.99%)
Jan 27, 2020 59.66 59.78 58.88 58.89 2,008,615 -2.22(-3.63%)
Jan 24, 2020 62.51 62.68 60.65 61.11 1,877,281 -1.01(-1.62%)
Jan 23, 2020 61.29 62.13 60.77 62.11 2,233,989 +1.06(+1.74%)
Jan 22, 2020 60.87 61.83 60.57 61.05 2,003,468 +0.47(+0.77%)
Jan 21, 2020 59.49 60.98 59.38 60.58 2,872,119 +0.63(+1.06%)
Jan 17, 2020 60.77 60.93 59.62 59.95 2,543,856 -0.58(-0.95%)
Jan 16, 2020 59.84 60.54 59.84 60.52 1,596,086 +0.50(+0.83%)
Jan 15, 2020 60.68 60.68 59.83 60.02 1,351,412 -0.72(-1.18%)
Jan 14, 2020 60.40 61.39 59.97 60.74 2,173,970 +0.34(+0.57%)
Jan 13, 2020 60.18 60.68 59.97 60.40 1,685,504 +0.38(+0.63%)
Jan 10, 2020 60.81 60.94 59.84 60.02 1,764,155 -0.57(-0.94%)
Jan 09, 2020 60.76 60.86 60.01 60.59 1,622,714 +0.44(+0.73%)
Jan 08, 2020 60.36 60.55 59.89 60.15 1,269,454 -0.02(-0.03%)
Jan 07, 2020 59.54 60.33 59.03 60.17 2,398,316 +1.33(+2.27%)
Jan 06, 2020 59.29 59.36 58.74 58.84 2,275,434 -1.09(-1.82%)
Jan 03, 2020 59.90 60.65 59.83 59.93 2,069,340 -1.05(-1.73%)
Jan 02, 2020 60.63 60.98 59.98 60.98 2,328,292 +0.90(+1.50%)
Dec 31, 2019 59.96 60.20 59.77 60.08 1,490,707 -0.12(-0.19%)
Dec 30, 2019 60.05 60.26 59.61 60.20 976,145 +0.09(+0.15%)
Dec 27, 2019 60.39 60.56 59.92 60.11 857,916 -0.15(-0.24%)
Dec 26, 2019 59.87 60.36 59.76 60.26 731,214 +0.39(+0.65%)
Dec 24, 2019 60.00 60.15 59.81 59.87 484,241 -0.16(-0.26%)
Dec 23, 2019 60.56 61.24 60.00 60.02 1,520,306 -0.25(-0.42%)
Dec 20, 2019 60.39 60.56 59.51 60.28 5,249,365 +0.41(+0.69%)
Dec 19, 2019 59.46 59.92 59.24 59.87 1,823,940 +0.73(+1.24%)
Dec 18, 2019 59.15 59.31 58.63 59.13 2,570,074 -0.01(-0.02%)
Dec 17, 2019 59.36 59.37 58.99 59.14 1,549,067 +0.08(+0.13%)
Dec 16, 2019 58.93 59.32 58.64 59.07 2,146,146 +0.86(+1.48%)
Dec 13, 2019 57.96 58.93 57.30 58.21 2,198,130 +0.13(+0.22%)
Dec 12, 2019 56.41 58.15 56.41 58.08 2,165,365 +1.54(+2.73%)
Dec 11, 2019 55.80 56.66 55.76 56.54 1,230,579 +1.05(+1.88%)
Dec 10, 2019 55.92 56.50 55.35 55.49 1,703,315 -0.36(-0.65%)
Dec 09, 2019 56.00 56.36 55.83 55.85 1,451,543 -0.26(-0.47%)
Dec 06, 2019 56.20 56.49 56.09 56.12 1,571,482 +0.69(+1.25%)
Dec 05, 2019 55.47 55.77 55.14 55.42 1,244,158 +0.28(+0.51%)
Dec 04, 2019 54.78 55.93 54.78 55.14 2,253,735 +1.21(+2.25%)
Dec 03, 2019 54.26 54.28 53.20 53.93 2,064,334 -1.22(-2.21%)
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.