Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 52.74 52.86 51.66 52.76 4,115,300 -1.05(-1.95%)
Feb 27, 2020 54.95 55.19 53.78 53.81 1,818,884 -1.20(-2.18%)
Feb 26, 2020 55.40 55.76 54.95 55.01 1,620,909 -0.48(-0.87%)
Feb 25, 2020 56.29 56.42 55.38 55.49 1,480,449 -1.01(-1.79%)
Feb 24, 2020 56.24 56.96 56.21 56.50 1,694,600 -1.95(-3.34%)
Feb 21, 2020 58.40 58.65 58.35 58.45 1,137,200 -0.11(-0.19%)
Feb 20, 2020 58.51 58.63 58.28 58.56 971,215 -0.62(-1.05%)
Feb 19, 2020 59.19 59.38 59.12 59.18 906,516 -0.44(-0.74%)
Feb 18, 2020 59.45 59.73 59.43 59.62 1,274,917 -0.11(-0.18%)
Feb 14, 2020 59.54 59.76 59.42 59.73 1,010,000 +0.28(+0.47%)
Feb 13, 2020 59.09 59.57 59.05 59.45 1,196,767 -0.22(-0.37%)
Feb 12, 2020 59.64 59.77 59.58 59.67 758,222 -0.12(-0.20%)
Feb 11, 2020 59.74 59.91 59.66 59.79 980,187 +0.27(+0.45%)
Feb 10, 2020 59.48 59.67 59.34 59.52 949,887 -0.15(-0.25%)
Feb 07, 2020 59.68 59.80 59.51 59.67 981,300 -0.29(-0.48%)
Feb 06, 2020 59.92 59.96 59.72 59.96 1,412,504 +0.50(+0.84%)
Feb 05, 2020 58.95 59.55 58.89 59.46 1,532,523 +0.99(+1.69%)
Feb 04, 2020 58.80 58.92 58.45 58.47 4,479,289 -0.33(-0.56%)
Feb 03, 2020 58.64 58.95 58.47 58.80 2,479,764 +0.52(+0.89%)
Jan 31, 2020 58.64 58.92 58.12 58.28 1,516,900 -0.05(-0.09%)
Jan 30, 2020 57.74 58.37 57.59 58.33 1,719,095 +1.89(+3.35%)
Jan 29, 2020 56.35 56.86 56.22 56.44 1,409,724 -0.93(-1.62%)
Jan 28, 2020 57.06 57.39 56.97 57.37 1,738,994 +0.61(+1.07%)
Jan 27, 2020 56.35 56.88 56.28 56.76 2,353,391 -0.74(-1.29%)
Jan 24, 2020 57.13 57.55 57.09 57.50 2,236,800 +0.94(+1.66%)
Jan 23, 2020 56.39 56.68 56.19 56.56 1,368,297 -0.13(-0.23%)
Jan 22, 2020 56.68 56.90 56.60 56.69 1,510,469 -0.43(-0.75%)
Jan 21, 2020 56.97 57.13 56.72 57.12 1,633,913 +0.32(+0.56%)
Jan 17, 2020 56.81 56.85 56.56 56.80 1,208,800 +0.31(+0.55%)
Jan 16, 2020 56.52 56.60 56.34 56.49 1,275,555 +0.09(+0.16%)
Jan 15, 2020 56.59 56.63 56.27 56.40 909,786 +0.43(+0.77%)
Jan 14, 2020 55.98 56.14 55.88 55.97 896,356 -0.28(-0.50%)
Jan 13, 2020 55.84 56.27 55.69 56.25 1,200,418 +0.46(+0.82%)
Jan 10, 2020 55.84 56.20 55.78 55.79 1,376,100 -0.22(-0.39%)
Jan 09, 2020 55.78 56.03 55.66 56.01 1,460,114 +0.33(+0.59%)
Jan 08, 2020 55.49 55.86 55.41 55.68 2,799,803 -0.44(-0.78%)
Jan 07, 2020 56.39 56.47 56.01 56.12 1,840,158 -1.04(-1.82%)
Jan 06, 2020 57.06 57.21 56.96 57.16 818,691 -0.10(-0.17%)
Jan 03, 2020 56.99 57.55 56.99 57.26 905,700 -0.12(-0.21%)
Jan 02, 2020 57.52 57.62 57.25 57.38 810,882 -0.08(-0.14%)
Dec 31, 2019 57.66 57.72 57.15 57.46 601,400 -0.22(-0.38%)
Dec 30, 2019 58.31 58.31 57.48 57.68 698,106 -0.29(-0.50%)
Dec 27, 2019 57.96 58.09 57.75 57.97 1,244,100 +1.00(+1.76%)
Dec 26, 2019 57.00 57.11 56.83 56.97 369,330 +0.15(+0.26%)
Dec 24, 2019 56.95 57.01 56.77 56.82 597,400 -0.13(-0.23%)
Dec 23, 2019 57.58 57.63 56.94 56.95 2,166,027 -0.37(-0.65%)
Dec 20, 2019 57.40 57.78 57.19 57.32 1,735,600 +0.13(+0.23%)
Dec 19, 2019 56.82 57.20 56.75 57.19 4,066,911 +0.65(+1.15%)
Dec 18, 2019 56.84 56.95 56.43 56.54 1,597,075 -0.54(-0.95%)
Dec 17, 2019 57.29 57.47 57.00 57.08 3,207,463 -4.26(-6.94%)
Dec 16, 2019 61.23 61.53 61.10 61.34 1,206,934 +0.82(+1.35%)
Dec 13, 2019 60.47 60.65 60.20 60.52 1,039,300 +0.88(+1.48%)
Dec 12, 2019 60.00 60.06 59.39 59.64 1,538,182 -0.25(-0.42%)
Dec 11, 2019 59.86 60.03 59.73 59.89 1,459,883 -0.29(-0.48%)
Dec 10, 2019 60.27 60.52 60.04 60.18 1,573,356 -0.30(-0.50%)
Dec 09, 2019 60.35 60.61 60.22 60.48 923,824 +0.55(+0.92%)
Dec 06, 2019 59.99 60.24 59.83 59.93 866,000 +0.26(+0.44%)
Dec 05, 2019 59.60 59.68 59.30 59.67 769,925 -0.03(-0.05%)
Dec 04, 2019 59.61 59.82 59.53 59.70 1,001,825 +0.33(+0.56%)
Dec 03, 2019 59.13 59.38 58.99 59.37 892,333 +0.03(+0.05%)
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.