Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 56.47 56.56 55.33 56.30 0 -0.17(-0.30%)
Feb 27, 2020 57.49 57.58 56.42 56.47 0 -1.02(-1.77%)
Feb 26, 2020 57.70 57.78 56.69 57.49 0 -0.21(-0.36%)
Feb 25, 2020 57.56 58.09 57.23 57.70 0 +0.14(+0.24%)
Feb 24, 2020 59.03 59.03 57.06 57.56 0 -1.46(-2.47%)
Feb 21, 2020 57.93 59.23 57.80 59.02 0 +1.09(+1.88%)
Feb 20, 2020 58.85 58.92 57.88 57.93 0 -0.91(-1.55%)
Feb 19, 2020 58.42 59.10 58.39 58.84 0 +0.42(+0.72%)
Feb 18, 2020 58.50 59.40 57.98 58.42 0 -0.07(-0.12%)
Feb 14, 2020 58.49 58.49 58.49 58.49 0 +0.47(+0.81%)
Feb 13, 2020 57.78 58.64 57.51 58.02 0 +0.24(+0.42%)
Feb 12, 2020 57.49 58.05 57.43 57.78 0 +0.29(+0.50%)
Feb 11, 2020 57.00 57.63 56.94 57.49 0 +0.49(+0.86%)
Feb 10, 2020 56.39 57.11 56.36 57.00 0 +0.62(+1.10%)
Feb 07, 2020 55.93 56.55 55.86 56.38 0 +0.46(+0.82%)
Feb 06, 2020 55.58 55.97 55.35 55.92 0 +0.34(+0.61%)
Feb 05, 2020 55.46 56.05 55.27 55.58 0 +0.12(+0.22%)
Feb 04, 2020 55.53 56.39 55.30 55.46 0 -0.07(-0.13%)
Feb 03, 2020 56.06 56.13 55.20 55.53 0 -0.53(-0.95%)
Jan 31, 2020 56.17 56.49 55.74 56.06 0 -0.10(-0.18%)
Jan 30, 2020 55.97 56.64 55.73 56.16 0 +0.19(+0.34%)
Jan 29, 2020 56.44 56.88 55.88 55.97 0 -0.47(-0.83%)
Jan 28, 2020 56.17 56.79 55.80 56.44 0 +0.27(+0.48%)
Jan 27, 2020 56.93 56.93 55.89 56.17 0 -0.75(-1.32%)
Jan 24, 2020 57.77 57.93 56.78 56.92 0 -0.85(-1.47%)
Jan 23, 2020 57.94 58.37 57.67 57.77 0 -0.17(-0.29%)
Jan 22, 2020 57.57 58.16 57.49 57.94 0 +0.37(+0.64%)
Jan 21, 2020 57.79 58.06 57.37 57.57 0 -0.21(-0.36%)
Jan 17, 2020 57.78 57.78 57.78 57.78 0 +0.37(+0.64%)
Jan 16, 2020 57.67 57.85 57.28 57.41 0 -0.26(-0.45%)
Jan 15, 2020 57.49 57.90 57.29 57.67 0 +0.18(+0.31%)
Jan 14, 2020 56.97 57.91 56.88 57.49 0 +0.52(+0.91%)
Jan 13, 2020 57.48 57.59 56.88 56.97 0 -0.51(-0.89%)
Jan 10, 2020 56.50 57.48 56.44 57.48 0 +0.98(+1.73%)
Jan 09, 2020 56.15 56.75 55.96 56.50 0 +0.36(+0.64%)
Jan 08, 2020 56.91 57.08 56.00 56.14 0 -0.77(-1.35%)
Jan 07, 2020 56.95 57.11 56.42 56.91 0 -0.04(-0.07%)
Jan 06, 2020 56.98 57.36 56.45 56.95 0 -0.02(-0.04%)
Jan 03, 2020 56.88 57.35 56.84 56.97 0 +0.10(+0.18%)
Jan 02, 2020 57.70 57.90 56.75 56.87 0 -0.82(-1.42%)
Dec 31, 2019 57.69 57.69 57.69 57.69 0 -0.37(-0.64%)
Dec 30, 2019 58.15 58.28 57.71 58.06 0 -0.08(-0.14%)
Dec 27, 2019 56.86 58.19 56.84 58.14 0 +1.28(+2.25%)
Dec 26, 2019 57.20 57.50 56.83 56.86 0 -0.34(-0.59%)
Dec 24, 2019 57.20 57.20 57.20 57.20 0 +0.59(+1.04%)
Dec 23, 2019 57.46 57.61 56.46 56.61 0 -0.84(-1.46%)
Dec 20, 2019 56.93 57.51 56.79 57.45 0 +0.53(+0.93%)
Dec 19, 2019 57.79 57.86 56.74 56.92 0 -0.87(-1.51%)
Dec 18, 2019 57.68 58.27 57.31 57.79 0 +0.11(+0.19%)
Dec 17, 2019 58.63 59.26 57.47 57.68 0 -0.95(-1.62%)
Dec 16, 2019 57.75 58.99 57.55 58.63 0 +0.89(+1.54%)
Dec 13, 2019 58.65 59.38 57.46 57.74 0 -0.91(-1.55%)
Dec 12, 2019 58.15 58.87 58.05 58.65 0 +0.50(+0.86%)
Dec 11, 2019 57.97 58.51 57.58 58.15 0 +0.18(+0.31%)
Dec 10, 2019 57.06 58.12 56.95 57.97 0 +0.91(+1.59%)
Dec 09, 2019 56.31 57.57 56.09 57.06 0 +0.76(+1.35%)
Dec 06, 2019 55.87 56.60 55.87 56.30 0 +0.43(+0.77%)
Dec 05, 2019 55.20 56.08 55.16 55.87 0 +0.67(+1.21%)
Dec 04, 2019 55.27 55.64 55.15 55.20 0 -0.06(-0.11%)
Dec 03, 2019 54.86 55.46 54.79 55.26 0 +0.40(+0.73%)
Dec 02, 2019 54.83 55.23 54.35 54.86 0 +0.04(+0.07%)
Nov 29, 2019 54.67 55.10 54.53 54.82 0 +0.16(+0.29%)
Nov 27, 2019 54.66 54.66 54.66 54.66 0 +0.06(+0.11%)
Nov 26, 2019 54.78 54.86 54.17 54.60 0 -0.17(-0.31%)
Nov 25, 2019 54.21 54.80 53.92 54.77 0 +0.57(+1.05%)
Nov 22, 2019 53.93 54.22 53.74 54.20 0 +0.27(+0.50%)
Nov 21, 2019 53.31 54.20 52.93 53.93 0 +0.63(+1.18%)
Nov 20, 2019 52.70 53.63 52.68 53.30 0 +0.60(+1.14%)
Nov 19, 2019 53.39 53.49 52.64 52.70 0 -0.69(-1.29%)
Nov 18, 2019 53.57 53.70 53.17 53.39 0 -0.18(-0.34%)
Nov 15, 2019 53.85 53.88 53.41 53.57 0 -0.28(-0.52%)
Nov 14, 2019 53.80 54.22 53.60 53.85 0 +0.05(+0.09%)
Nov 13, 2019 53.01 54.00 52.97 53.80 0 +0.79(+1.49%)
Nov 12, 2019 52.66 53.22 52.66 53.01 0 +0.35(+0.66%)
Nov 11, 2019 53.19 53.20 52.56 52.66 0 -0.52(-0.98%)
Nov 08, 2019 52.61 53.26 52.39 53.18 0 +0.57(+1.08%)
Nov 07, 2019 52.61 52.70 52.28 52.61 0 +0.00(+0.00%)
Nov 06, 2019 52.63 52.76 52.33 52.61 0 -0.01(-0.02%)
Nov 05, 2019 51.97 52.70 51.93 52.62 0 +0.65(+1.25%)
Nov 04, 2019 52.04 52.28 51.81 51.97 0 -0.06(-0.12%)
Nov 01, 2019 51.50 52.03 51.30 52.03 0 +0.54(+1.05%)
Oct 31, 2019 51.32 51.60 51.03 51.49 0 +0.17(+0.33%)
Oct 30, 2019 51.11 51.46 50.74 51.32 0 +0.21(+0.41%)
Oct 29, 2019 51.59 51.87 51.03 51.11 0 -0.48(-0.93%)
Oct 28, 2019 51.07 51.67 50.82 51.59 0 +0.53(+1.04%)
Oct 25, 2019 50.57 51.23 50.45 51.06 0 +0.49(+0.97%)
Oct 24, 2019 50.57 50.98 50.39 50.57 0 +0.00(+0.00%)
Oct 23, 2019 50.73 50.79 50.21 50.57 0 -0.15(-0.30%)
Oct 22, 2019 50.52 50.81 50.35 50.72 0 +0.20(+0.40%)
Oct 21, 2019 50.62 50.91 50.21 50.52 0 -0.09(-0.18%)
Oct 18, 2019 50.03 50.69 49.95 50.61 0 +0.58(+1.16%)
Oct 17, 2019 50.32 50.71 49.80 50.03 0 -0.29(-0.58%)
Oct 16, 2019 50.69 50.69 49.90 50.32 0 -0.37(-0.73%)
Oct 15, 2019 50.23 50.73 50.08 50.69 0 +0.46(+0.92%)
Oct 14, 2019 50.30 50.70 50.19 50.23 0 -0.06(-0.12%)
Oct 11, 2019 49.77 50.45 49.70 50.29 0 +0.52(+1.04%)
Oct 10, 2019 49.98 50.22 49.73 49.77 0 -0.21(-0.42%)
Oct 09, 2019 50.12 50.41 49.85 49.98 0 -0.14(-0.28%)
Oct 08, 2019 50.39 50.52 50.00 50.12 0 -0.27(-0.54%)
Oct 07, 2019 51.22 51.25 50.06 50.39 0 -0.82(-1.60%)
Oct 04, 2019 51.76 51.94 51.13 51.21 0 -0.55(-1.06%)
Oct 03, 2019 51.62 52.04 51.24 51.76 0 +0.14(+0.27%)
Oct 02, 2019 51.57 51.73 51.31 51.62 0 +0.06(+0.12%)
Oct 01, 2019 51.11 51.62 51.01 51.56 0 +0.45(+0.88%)
Sep 30, 2019 51.20 51.52 50.87 51.11 0 -0.08(-0.16%)
Sep 27, 2019 51.15 51.33 50.90 51.19 0 +0.04(+0.08%)
Sep 26, 2019 51.13 51.44 50.96 51.15 0 +0.03(+0.06%)
Sep 25, 2019 50.36 51.24 50.28 51.12 0 +0.76(+1.51%)
Sep 24, 2019 50.14 50.60 49.99 50.36 0 +0.23(+0.46%)
Sep 23, 2019 49.84 50.51 49.78 50.13 0 +0.30(+0.60%)
Sep 20, 2019 49.67 50.00 49.60 49.83 0 +0.16(+0.32%)
Sep 19, 2019 49.87 49.97 49.58 49.67 0 -0.19(-0.38%)
Sep 18, 2019 50.01 50.25 49.85 49.86 0 -0.14(-0.28%)
Sep 17, 2019 50.96 51.10 49.96 50.00 0 -0.95(-1.86%)
Sep 16, 2019 50.03 51.37 49.98 50.95 0 +0.93(+1.86%)
Sep 13, 2019 49.90 50.31 49.80 50.02 0 +0.12(+0.24%)
Sep 12, 2019 49.47 49.90 49.16 49.90 0 +0.43(+0.87%)
Sep 11, 2019 49.24 49.76 49.19 49.47 0 +0.24(+0.49%)
Sep 10, 2019 48.80 49.39 48.75 49.23 0 +0.43(+0.88%)
Sep 09, 2019 48.63 49.10 48.36 48.80 0 +0.18(+0.37%)
Sep 06, 2019 48.26 48.66 48.11 48.62 0 +0.36(+0.75%)
Sep 05, 2019 48.46 48.80 48.00 48.26 0 -0.19(-0.39%)
Sep 04, 2019 48.46 48.91 48.40 48.45 0 -0.01(-0.02%)
Sep 03, 2019 48.63 48.88 48.08 48.46 0 -0.15(-0.31%)
Aug 30, 2019 48.39 48.61 48.61 48.61 0 +0.23(+0.48%)
Aug 29, 2019 49.15 49.20 48.22 48.38 0 -0.77(-1.57%)
Aug 28, 2019 48.78 49.21 48.51 49.15 0 +0.38(+0.78%)
Aug 27, 2019 49.09 49.19 48.63 48.77 0 -0.32(-0.65%)
Aug 26, 2019 48.99 49.62 48.67 49.09 0 +0.11(+0.22%)
Aug 23, 2019 49.43 49.62 48.82 48.98 0 -0.44(-0.89%)
Aug 22, 2019 49.08 49.63 48.91 49.42 0 +0.35(+0.71%)
Aug 21, 2019 48.72 49.26 48.66 49.07 0 +0.35(+0.72%)
Aug 20, 2019 48.77 49.01 48.46 48.72 0 -0.05(-0.10%)
Aug 19, 2019 49.39 49.39 48.74 48.77 0 -0.61(-1.24%)
Aug 16, 2019 49.58 49.66 49.23 49.38 0 -0.20(-0.40%)
Aug 15, 2019 49.54 49.93 49.33 49.58 0 +0.04(+0.08%)
Aug 14, 2019 49.97 50.09 49.28 49.54 0 -0.43(-0.86%)
Aug 13, 2019 49.30 50.11 49.16 49.97 0 +0.67(+1.36%)
Aug 12, 2019 50.41 50.48 49.13 49.30 0 -1.10(-2.18%)
Aug 09, 2019 49.85 50.53 49.75 50.40 0 +0.55(+1.10%)
Aug 08, 2019 49.58 50.00 49.55 49.85 0 +0.28(+0.56%)
Aug 07, 2019 50.32 50.36 49.22 49.57 0 -0.75(-1.49%)
Aug 06, 2019 50.42 50.81 50.14 50.32 0 -0.09(-0.18%)
Aug 05, 2019 51.30 51.40 49.84 50.41 0 -0.88(-1.72%)
Aug 02, 2019 51.77 51.77 51.14 51.29 0 -0.48(-0.93%)
Aug 01, 2019 52.54 52.54 51.76 51.77 0 -0.77(-1.47%)
Jul 31, 2019 52.47 52.66 52.21 52.54 0 +0.07(+0.13%)
Jul 30, 2019 52.72 52.89 52.36 52.47 0 -0.25(-0.47%)
Jul 29, 2019 52.49 53.01 52.24 52.72 0 +0.24(+0.46%)
Jul 26, 2019 52.69 52.87 52.30 52.48 0 -0.21(-0.40%)
Jul 25, 2019 52.96 53.18 52.60 52.69 0 -0.27(-0.51%)
Jul 24, 2019 52.98 53.61 52.76 52.96 0 -0.02(-0.04%)
Jul 23, 2019 52.85 52.99 51.94 52.98 0 +0.13(+0.25%)
Jul 22, 2019 52.97 53.39 52.82 52.85 0 -0.11(-0.21%)
Jul 19, 2019 52.80 53.36 52.80 52.96 0 +0.16(+0.30%)
Jul 18, 2019 53.07 53.12 52.66 52.80 0 -0.26(-0.49%)
Jul 17, 2019 53.21 53.68 53.01 53.06 0 -0.15(-0.28%)
Jul 16, 2019 54.13 54.13 53.07 53.21 0 -0.92(-1.70%)
Jul 15, 2019 54.09 54.20 53.03 54.13 0 +0.05(+0.09%)
Jul 12, 2019 54.27 54.44 53.98 54.08 0 -0.19(-0.35%)
Jul 11, 2019 54.45 54.85 54.12 54.27 0 -0.18(-0.33%)
Jul 10, 2019 54.44 54.98 54.33 54.45 0 +0.01(+0.02%)
Jul 09, 2019 54.90 54.90 54.02 54.44 0 -0.46(-0.84%)
Jul 08, 2019 55.32 56.08 54.52 54.90 0 -0.41(-0.74%)
Jul 05, 2019 55.98 56.49 55.12 55.31 0 -0.66(-1.18%)
Jul 03, 2019 55.97 55.97 55.97 55.97 0 +0.85(+1.54%)
Jul 02, 2019 55.77 56.00 54.87 55.12 0 -0.65(-1.17%)
Jul 01, 2019 55.20 56.59 55.20 55.77 0 +0.58(+1.05%)
Jun 28, 2019 55.06 55.93 55.03 55.19 0 +0.13(+0.24%)
Jun 27, 2019 54.28 55.18 54.21 55.06 0 +0.78(+1.44%)
Jun 26, 2019 54.85 55.06 54.28 54.28 0 -0.56(-1.02%)
Jun 25, 2019 53.99 55.03 53.99 54.84 0 +0.85(+1.57%)
Jun 24, 2019 53.64 54.27 53.52 53.99 0 +0.36(+0.67%)
Jun 21, 2019 53.99 54.20 53.55 53.63 0 -0.36(-0.67%)
Jun 20, 2019 53.79 54.39 53.75 53.99 0 +0.20(+0.37%)
Jun 19, 2019 53.61 53.90 53.28 53.79 0 +0.18(+0.34%)
Jun 18, 2019 53.79 53.92 53.33 53.61 0 -0.18(-0.33%)
Jun 17, 2019 53.86 53.94 53.60 53.79 0 -0.06(-0.11%)
Jun 14, 2019 54.26 54.39 53.82 53.85 0 -0.40(-0.74%)
Jun 13, 2019 54.51 54.64 54.17 54.25 0 -0.25(-0.46%)
Jun 12, 2019 53.85 54.55 53.82 54.50 0 +0.65(+1.21%)
Jun 11, 2019 53.97 54.33 53.60 53.85 0 -0.12(-0.22%)
Jun 10, 2019 54.28 54.39 53.81 53.97 0 -0.30(-0.55%)
Jun 07, 2019 54.66 54.79 54.12 54.27 0 -0.38(-0.70%)
Jun 06, 2019 53.59 54.67 53.42 54.65 0 +1.07(+2.00%)
Jun 05, 2019 54.95 55.07 53.40 53.58 0 -1.36(-2.48%)
Jun 04, 2019 54.27 55.02 53.88 54.94 0 +0.68(+1.25%)
Jun 03, 2019 54.28 54.37 53.80 54.26 0 -0.01(-0.02%)
May 31, 2019 53.58 54.54 52.75 54.27 0 +0.69(+1.29%)
May 30, 2019 53.26 53.87 53.03 53.58 0 +0.32(+0.60%)
May 29, 2019 52.55 53.37 52.52 53.26 0 +0.71(+1.35%)
May 28, 2019 51.85 52.62 51.79 52.55 0 +0.71(+1.37%)
May 24, 2019 51.84 51.84 51.84 51.84 0 +0.37(+0.72%)
May 23, 2019 51.11 51.65 50.80 51.47 0 +0.36(+0.70%)
May 22, 2019 51.80 51.99 51.04 51.11 0 -0.69(-1.33%)
May 21, 2019 50.83 51.91 50.33 51.80 0 +0.97(+1.91%)
May 20, 2019 50.21 50.83 50.21 50.83 0 +0.63(+1.25%)
May 17, 2019 51.19 51.19 49.98 50.20 0 -0.99(-1.93%)
May 16, 2019 51.01 51.34 50.80 51.19 0 +0.19(+0.37%)
May 15, 2019 51.03 51.35 50.70 51.00 0 -0.03(-0.06%)
May 14, 2019 50.46 51.35 50.24 51.03 0 +0.58(+1.15%)
May 13, 2019 50.92 50.94 50.29 50.45 0 -0.46(-0.90%)
May 10, 2019 51.32 51.93 50.91 50.91 0 -0.40(-0.78%)
May 09, 2019 50.85 51.46 50.76 51.31 0 +0.47(+0.92%)
May 08, 2019 51.31 51.53 50.82 50.84 0 -0.47(-0.92%)
May 07, 2019 51.76 52.14 51.21 51.31 0 -0.44(-0.85%)
May 06, 2019 52.43 52.43 51.65 51.75 0 -0.67(-1.28%)
May 03, 2019 52.89 53.18 52.39 52.42 0 -0.47(-0.89%)
May 02, 2019 52.72 53.24 52.60 52.89 0 +0.17(+0.32%)
May 01, 2019 53.45 53.53 52.41 52.72 0 -0.73(-1.37%)
Apr 30, 2019 53.45 54.58 53.35 53.45 0 +0.01(+0.02%)
Apr 29, 2019 54.13 54.14 53.31 53.44 0 -0.68(-1.26%)
Apr 26, 2019 53.95 54.19 53.53 54.12 0 +0.18(+0.33%)
Apr 25, 2019 53.83 54.22 53.61 53.94 0 +0.12(+0.22%)
Apr 24, 2019 54.23 54.29 53.59 53.82 0 -0.41(-0.76%)
Apr 23, 2019 54.19 54.33 53.87 54.23 0 +0.04(+0.07%)
Apr 22, 2019 54.61 55.22 53.97 54.19 0 -0.41(-0.75%)
Apr 18, 2019 54.60 54.60 54.60 54.60 0 +1.09(+2.04%)
Apr 17, 2019 54.06 54.34 53.41 53.51 0 -0.54(-1.00%)
Apr 16, 2019 54.40 54.52 53.66 54.05 0 -0.35(-0.64%)
Apr 15, 2019 54.70 54.82 54.22 54.40 0 -0.29(-0.53%)
Apr 12, 2019 54.25 54.73 54.21 54.69 0 +0.45(+0.83%)
Apr 11, 2019 55.45 55.47 54.23 54.24 0 -1.20(-2.16%)
Apr 10, 2019 55.26 55.46 55.06 55.44 0 +0.19(+0.34%)
Apr 09, 2019 54.84 55.38 54.76 55.25 0 +0.41(+0.75%)
Apr 08, 2019 55.06 55.14 54.45 54.84 0 -0.21(-0.38%)
Apr 05, 2019 55.20 55.33 55.00 55.05 0 -0.15(-0.27%)
Apr 04, 2019 54.56 55.52 54.44 55.20 0 +0.65(+1.19%)
Apr 03, 2019 54.29 54.72 54.26 54.55 0 +0.26(+0.48%)
Apr 02, 2019 54.29 54.40 54.01 54.29 0 +0.01(+0.02%)
Apr 01, 2019 54.31 54.43 53.84 54.28 0 -0.02(-0.04%)
Mar 29, 2019 53.91 54.51 53.89 54.30 0 +0.39(+0.72%)
Mar 28, 2019 54.07 54.23 53.71 53.91 0 -0.16(-0.30%)
Mar 27, 2019 54.42 54.78 53.90 54.07 0 -0.34(-0.62%)
Mar 26, 2019 53.96 54.44 53.81 54.41 0 +0.46(+0.85%)
Mar 25, 2019 53.69 54.16 53.20 53.95 0 +0.28(+0.52%)
Mar 22, 2019 53.69 54.06 53.46 53.67 0 -0.02(-0.04%)
Mar 21, 2019 53.89 53.94 53.40 53.69 0 -0.20(-0.37%)
Mar 20, 2019 54.50 54.50 53.77 53.89 0 -0.38(-0.70%)
Mar 19, 2019 54.55 54.85 54.26 54.27 0 -0.28(-0.51%)
Mar 18, 2019 54.22 54.84 54.21 54.55 0 +0.34(+0.63%)
Mar 15, 2019 53.82 54.39 53.48 54.21 0 +0.39(+0.72%)
Mar 14, 2019 54.01 54.55 53.54 53.82 0 -0.19(-0.35%)
Mar 13, 2019 53.58 54.07 53.38 54.01 0 +0.43(+0.80%)
Mar 12, 2019 53.44 53.81 53.22 53.58 0 +0.14(+0.26%)
Mar 11, 2019 53.50 53.88 53.31 53.44 0 -0.05(-0.09%)
Mar 08, 2019 53.04 53.59 53.01 53.49 0 +0.45(+0.85%)
Mar 07, 2019 53.74 53.86 52.99 53.04 0 -0.70(-1.30%)
Mar 06, 2019 54.09 54.18 53.61 53.74 0 -0.35(-0.65%)
Mar 05, 2019 53.38 54.28 53.37 54.09 0 +0.71(+1.33%)
Mar 04, 2019 54.58 54.88 53.35 53.38 0 -1.19(-2.18%)
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.