Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 58.00 58.17 55.57 56.81 5,292,756 -2.50(-4.21%)
Feb 27, 2020 60.19 61.64 59.02 59.31 3,542,810 -1.72(-2.82%)
Feb 26, 2020 61.64 62.98 60.88 61.03 3,539,874 -1.53(-2.45%)
Feb 25, 2020 65.29 65.30 62.31 62.56 3,152,487 -2.55(-3.92%)
Feb 24, 2020 65.73 66.27 65.03 65.12 2,149,986 -1.40(-2.11%)
Feb 21, 2020 66.78 67.21 66.40 66.52 1,585,288 -0.36(-0.54%)
Feb 20, 2020 66.48 67.07 65.79 66.88 1,449,052 +0.56(+0.84%)
Feb 19, 2020 66.55 66.80 66.08 66.32 1,503,903 +0.30(+0.46%)
Feb 18, 2020 66.34 67.03 65.78 66.02 2,485,943 -0.22(-0.33%)
Feb 14, 2020 65.83 66.42 65.17 66.24 1,573,711 +0.56(+0.85%)
Feb 13, 2020 66.19 66.34 65.58 65.68 2,847,548 -0.56(-0.85%)
Feb 12, 2020 66.77 66.84 65.81 66.25 3,236,421 -0.81(-1.21%)
Feb 11, 2020 66.44 67.07 66.27 67.06 2,786,975 +1.07(+1.63%)
Feb 10, 2020 65.07 66.10 65.05 65.98 2,462,366 +1.03(+1.58%)
Feb 07, 2020 64.31 65.39 64.27 64.96 2,298,700 +0.79(+1.23%)
Feb 06, 2020 64.14 64.67 63.78 64.17 2,686,125 +0.18(+0.28%)
Feb 05, 2020 61.73 64.07 61.61 63.99 3,173,985 +2.20(+3.57%)
Feb 04, 2020 62.96 63.08 61.74 61.78 2,730,555 -0.98(-1.56%)
Feb 03, 2020 62.62 63.26 62.27 62.76 2,236,476 +0.28(+0.45%)
Jan 31, 2020 63.33 63.69 62.38 62.48 3,034,628 -0.85(-1.34%)
Jan 30, 2020 63.79 64.16 62.90 63.33 3,016,722 -0.49(-0.77%)
Jan 29, 2020 63.98 64.30 62.91 63.82 2,885,636 +0.00(+0.00%)
Jan 28, 2020 63.97 64.58 63.46 63.82 4,928,098 +0.46(+0.73%)
Jan 27, 2020 62.30 63.77 62.14 63.36 4,110,875 +0.61(+0.98%)
Jan 24, 2020 63.26 64.06 62.67 62.74 5,562,848 -0.59(-0.94%)
Jan 23, 2020 61.85 63.90 61.70 63.34 5,503,297 +1.53(+2.48%)
Jan 22, 2020 61.32 62.29 61.03 61.81 3,336,029 +0.78(+1.28%)
Jan 21, 2020 59.34 61.08 59.34 61.03 3,903,865 +1.74(+2.93%)
Jan 17, 2020 59.94 60.18 59.19 59.29 3,841,796 -0.09(-0.16%)
Jan 16, 2020 59.16 59.51 58.42 59.38 2,736,814 +0.38(+0.64%)
Jan 15, 2020 58.03 59.28 57.92 59.01 3,703,077 +1.09(+1.88%)
Jan 14, 2020 56.62 57.94 56.62 57.92 3,347,380 +1.01(+1.78%)
Jan 13, 2020 56.04 56.95 56.04 56.90 4,337,240 +0.78(+1.39%)
Jan 10, 2020 54.21 56.22 54.04 56.12 5,543,326 +1.91(+3.52%)
Jan 09, 2020 54.62 55.56 53.72 54.21 5,735,440 +0.09(+0.17%)
Jan 08, 2020 55.14 56.61 54.09 54.12 9,829,148 +0.42(+0.79%)
Jan 07, 2020 54.59 54.82 53.38 53.70 5,432,171 -0.86(-1.57%)
Jan 06, 2020 53.26 54.85 53.13 54.55 7,133,274 +1.48(+2.80%)
Jan 03, 2020 52.29 53.33 52.16 53.07 2,792,041 +0.62(+1.18%)
Jan 02, 2020 52.69 52.79 51.98 52.45 3,351,149 +0.02(+0.04%)
Dec 31, 2019 52.13 52.65 52.09 52.43 2,583,898 +0.05(+0.09%)
Dec 30, 2019 52.39 52.62 51.88 52.38 5,861,318 -0.24(-0.46%)
Dec 27, 2019 52.89 52.99 52.51 52.63 3,451,051 -0.02(-0.04%)
Dec 26, 2019 53.28 53.48 52.50 52.64 2,940,429 -0.72(-1.36%)
Dec 24, 2019 52.39 53.38 52.39 53.37 1,227,676 +1.08(+2.07%)
Dec 23, 2019 53.23 53.45 52.18 52.29 2,598,992 -0.94(-1.77%)
Dec 20, 2019 51.89 53.31 51.82 53.23 5,856,284 +1.32(+2.53%)
Dec 19, 2019 52.76 53.03 51.78 51.91 5,117,588 -0.94(-1.78%)
Dec 18, 2019 54.00 54.03 52.77 52.85 4,455,522 -0.91(-1.70%)
Dec 17, 2019 54.27 54.59 53.49 53.76 4,037,950 -0.85(-1.55%)
Dec 16, 2019 54.80 55.09 53.98 54.61 3,186,463 -0.18(-0.33%)
Dec 13, 2019 54.35 55.14 54.25 54.79 3,253,656 +0.23(+0.41%)
Dec 12, 2019 56.06 56.22 54.54 54.56 2,907,325 -1.56(-2.78%)
Dec 11, 2019 55.50 56.16 55.41 56.12 1,681,849 +0.62(+1.12%)
Dec 10, 2019 55.65 55.89 55.10 55.50 1,893,256 -0.32(-0.57%)
Dec 09, 2019 55.46 56.11 55.30 55.82 2,166,012 +0.61(+1.11%)
Dec 06, 2019 56.60 56.64 55.11 55.21 3,135,113 -0.99(-1.76%)
Dec 05, 2019 55.23 56.34 55.11 56.20 2,738,042 +0.91(+1.65%)
Dec 04, 2019 55.25 55.78 54.77 55.29 3,520,837 -0.09(-0.17%)
Dec 03, 2019 54.84 55.40 54.61 55.38 2,698,185 +0.07(+0.12%)
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.