Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 50.42 51.46 50.06 51.21 1,134,075 -0.81(-1.55%)
Feb 27, 2020 51.77 53.83 50.89 52.02 1,068,544 -0.76(-1.45%)
Feb 26, 2020 54.92 55.21 52.78 52.78 683,201 -1.63(-2.99%)
Feb 25, 2020 57.26 57.42 54.38 54.41 925,676 -2.81(-4.90%)
Feb 24, 2020 56.42 57.48 55.98 57.21 841,491 -0.91(-1.56%)
Feb 21, 2020 57.85 58.30 57.15 58.12 811,941 +0.94(+1.65%)
Feb 20, 2020 56.09 57.59 56.09 57.18 559,663 +0.93(+1.66%)
Feb 19, 2020 56.48 56.59 55.93 56.25 581,122 -0.20(-0.36%)
Feb 18, 2020 56.33 56.87 55.98 56.45 429,124 -0.13(-0.22%)
Feb 14, 2020 56.61 57.14 56.49 56.58 436,945 +0.01(+0.02%)
Feb 13, 2020 57.55 57.55 56.37 56.57 635,683 -1.68(-2.88%)
Feb 12, 2020 57.55 58.29 57.49 58.25 554,222 +1.31(+2.30%)
Feb 11, 2020 56.85 57.48 56.57 56.94 597,393 +0.47(+0.84%)
Feb 10, 2020 56.10 56.60 55.53 56.46 690,890 -0.06(-0.10%)
Feb 07, 2020 57.92 58.56 56.19 56.52 864,097 -1.89(-3.24%)
Feb 06, 2020 58.47 60.18 56.57 58.42 1,973,044 -3.49(-5.64%)
Feb 05, 2020 62.19 62.39 61.30 61.91 717,992 +0.47(+0.76%)
Feb 04, 2020 60.99 61.80 60.88 61.44 630,895 +1.23(+2.04%)
Feb 03, 2020 59.66 60.71 59.63 60.22 680,624 +0.91(+1.54%)
Jan 31, 2020 59.63 60.09 58.96 59.30 729,858 -0.80(-1.34%)
Jan 30, 2020 58.88 60.22 58.88 60.11 446,068 +0.59(+0.99%)
Jan 29, 2020 59.75 60.16 59.33 59.52 526,075 +0.16(+0.27%)
Jan 28, 2020 58.76 59.55 58.33 59.35 345,169 +0.92(+1.58%)
Jan 27, 2020 60.04 60.04 58.24 58.43 415,243 -2.28(-3.76%)
Jan 24, 2020 61.35 61.60 60.35 60.72 347,129 -0.63(-1.02%)
Jan 23, 2020 61.18 61.60 60.37 61.34 453,678 -0.16(-0.26%)
Jan 22, 2020 61.94 62.14 61.09 61.50 331,158 -0.30(-0.49%)
Jan 21, 2020 62.90 62.91 61.76 61.81 426,364 -1.40(-2.22%)
Jan 17, 2020 63.58 63.68 62.96 63.21 332,818 -0.12(-0.19%)
Jan 16, 2020 63.02 63.33 62.60 63.33 446,708 +0.72(+1.15%)
Jan 15, 2020 62.61 63.17 62.35 62.61 514,821 -0.41(-0.66%)
Jan 14, 2020 62.90 63.19 62.42 63.02 354,585 +0.03(+0.04%)
Jan 13, 2020 62.31 63.04 61.83 63.00 585,010 +0.61(+0.98%)
Jan 10, 2020 64.22 64.22 62.28 62.39 377,052 -1.71(-2.66%)
Jan 09, 2020 64.42 64.56 63.84 64.10 349,578 +0.00(+0.00%)
Jan 08, 2020 64.05 64.29 63.56 64.10 409,703 +0.12(+0.18%)
Jan 07, 2020 64.11 64.66 63.94 63.98 444,863 -0.60(-0.93%)
Jan 06, 2020 64.66 64.69 64.06 64.58 440,403 -0.64(-0.99%)
Jan 03, 2020 64.96 65.26 64.49 65.22 395,857 -0.91(-1.38%)
Jan 02, 2020 65.88 66.14 65.21 66.14 312,508 +0.82(+1.26%)
Dec 31, 2019 65.50 66.03 65.23 65.32 354,462 -0.30(-0.45%)
Dec 30, 2019 65.76 65.96 65.43 65.61 333,047 -0.13(-0.19%)
Dec 27, 2019 66.01 66.03 65.54 65.74 268,951 -0.08(-0.12%)
Dec 26, 2019 65.60 66.14 65.29 65.81 336,384 +0.36(+0.54%)
Dec 24, 2019 65.81 65.91 65.45 65.46 106,563 -0.30(-0.45%)
Dec 23, 2019 65.87 65.88 65.37 65.75 184,412 +0.07(+0.10%)
Dec 20, 2019 66.26 66.55 65.53 65.69 1,211,108 -0.04(-0.06%)
Dec 19, 2019 66.29 66.32 65.67 65.73 431,546 -0.49(-0.74%)
Dec 18, 2019 65.57 66.45 65.23 66.22 601,180 +0.86(+1.32%)
Dec 17, 2019 65.26 65.89 65.24 65.36 529,271 -0.04(-0.06%)
Dec 16, 2019 66.36 66.48 65.10 65.40 689,021 +0.27(+0.42%)
Dec 13, 2019 66.20 66.76 64.83 65.13 882,193 -0.90(-1.36%)
Dec 12, 2019 64.41 66.12 64.18 66.03 880,695 +1.27(+1.96%)
Dec 11, 2019 64.99 65.37 64.14 64.76 523,143 +0.04(+0.07%)
Dec 10, 2019 64.00 64.82 63.55 64.72 606,269 +0.48(+0.75%)
Dec 09, 2019 64.68 64.89 63.98 64.23 645,494 -0.52(-0.81%)
Dec 06, 2019 65.26 65.46 64.39 64.76 564,868 +0.41(+0.63%)
Dec 05, 2019 64.61 64.79 63.90 64.35 753,216 -0.13(-0.20%)
Dec 04, 2019 65.00 65.57 64.39 64.48 504,768 -0.24(-0.37%)
Dec 03, 2019 64.41 64.90 63.64 64.72 644,376 -0.81(-1.24%)
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.