Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 56.50 57.37 54.39 56.17 1,504,900 -1.47(-2.55%)
Feb 27, 2020 59.72 60.34 57.64 57.64 549,064 -2.85(-4.71%)
Feb 26, 2020 61.33 62.34 60.45 60.49 491,657 -0.71(-1.16%)
Feb 25, 2020 61.16 61.64 60.29 61.20 892,627 +0.34(+0.56%)
Feb 24, 2020 62.28 62.49 60.68 60.86 419,985 -2.18(-3.46%)
Feb 21, 2020 63.15 63.84 62.91 63.04 476,300 -0.05(-0.08%)
Feb 20, 2020 61.27 63.28 60.05 63.09 536,916 +1.72(+2.80%)
Feb 19, 2020 60.87 62.72 60.82 61.37 947,388 +1.00(+1.66%)
Feb 18, 2020 60.60 60.86 60.23 60.37 465,658 -0.16(-0.26%)
Feb 14, 2020 60.10 60.76 59.90 60.53 227,600 +0.65(+1.09%)
Feb 13, 2020 59.09 60.09 59.09 59.88 341,055 +0.59(+1.00%)
Feb 12, 2020 58.87 59.83 58.55 59.29 331,477 +0.42(+0.71%)
Feb 11, 2020 58.64 59.44 58.29 58.87 330,313 +0.53(+0.91%)
Feb 10, 2020 58.64 58.64 58.09 58.34 305,597 +0.04(+0.07%)
Feb 07, 2020 58.54 58.60 58.09 58.30 197,000 -0.12(-0.21%)
Feb 06, 2020 57.66 58.58 57.26 58.42 468,463 +0.92(+1.60%)
Feb 05, 2020 58.95 59.01 57.21 57.50 675,923 -1.19(-2.03%)
Feb 04, 2020 57.94 58.87 57.68 58.69 357,293 +1.09(+1.89%)
Feb 03, 2020 57.10 57.92 57.01 57.60 295,888 +0.72(+1.27%)
Jan 31, 2020 57.90 57.99 56.64 56.88 443,700 -1.02(-1.76%)
Jan 30, 2020 57.20 57.96 56.97 57.90 340,564 +0.72(+1.26%)
Jan 29, 2020 57.32 57.47 57.02 57.18 413,513 -0.07(-0.12%)
Jan 28, 2020 57.21 57.78 57.20 57.25 469,273 +0.10(+0.17%)
Jan 27, 2020 56.82 57.39 56.57 57.15 398,513 -0.06(-0.10%)
Jan 24, 2020 57.11 57.86 56.85 57.21 498,000 +0.21(+0.37%)
Jan 23, 2020 57.37 58.05 56.66 57.00 662,536 -0.28(-0.49%)
Jan 22, 2020 56.68 57.52 56.46 57.28 1,015,389 +0.90(+1.60%)
Jan 21, 2020 55.32 56.53 55.12 56.38 711,527 +1.03(+1.86%)
Jan 17, 2020 55.05 55.43 54.64 55.35 574,100 +0.57(+1.04%)
Jan 16, 2020 53.57 54.78 53.57 54.78 947,414 +1.37(+2.57%)
Jan 15, 2020 52.43 53.87 52.31 53.41 529,607 +1.13(+2.16%)
Jan 14, 2020 52.91 52.91 52.04 52.28 381,773 -0.69(-1.30%)
Jan 13, 2020 53.24 53.51 52.22 52.97 551,010 -0.18(-0.34%)
Jan 10, 2020 52.77 53.23 52.51 53.15 333,700 +0.46(+0.87%)
Jan 09, 2020 52.72 53.21 52.54 52.69 193,634 -0.19(-0.36%)
Jan 08, 2020 52.43 53.07 52.05 52.88 247,365 +0.50(+0.95%)
Jan 07, 2020 52.95 53.27 52.00 52.38 360,185 -0.92(-1.73%)
Jan 06, 2020 53.01 53.56 52.78 53.30 372,665 +0.07(+0.13%)
Jan 03, 2020 52.30 53.61 52.23 53.23 453,300 +0.75(+1.43%)
Jan 02, 2020 54.50 54.50 52.24 52.48 533,666 -1.79(-3.30%)
Dec 31, 2019 53.91 54.36 53.81 54.27 438,500 +0.27(+0.50%)
Dec 30, 2019 53.38 54.01 53.16 54.00 331,901 +0.45(+0.84%)
Dec 27, 2019 53.35 53.56 53.00 53.55 306,400 +0.47(+0.89%)
Dec 26, 2019 52.24 53.11 52.22 53.08 204,923 +0.86(+1.65%)
Dec 24, 2019 52.53 52.61 52.10 52.22 115,600 -0.36(-0.68%)
Dec 23, 2019 52.86 53.42 52.33 52.58 1,141,361 -0.22(-0.42%)
Dec 20, 2019 52.87 53.37 52.44 52.80 995,600 +0.11(+0.21%)
Dec 19, 2019 51.60 52.71 51.33 52.69 785,412 +1.04(+2.01%)
Dec 18, 2019 51.08 52.24 51.08 51.65 787,371 +0.73(+1.43%)
Dec 17, 2019 51.88 52.08 50.78 50.92 563,545 -0.61(-1.18%)
Dec 16, 2019 51.59 51.88 51.04 51.53 688,716 +0.23(+0.45%)
Dec 13, 2019 51.84 52.33 50.88 51.30 1,152,700 -0.38(-0.74%)
Dec 12, 2019 52.52 52.82 51.63 51.68 574,974 -0.88(-1.67%)
Dec 11, 2019 53.31 53.31 52.31 52.56 462,932 -0.45(-0.85%)
Dec 10, 2019 53.54 53.59 52.72 53.01 446,246 -0.41(-0.77%)
Dec 09, 2019 53.02 53.56 52.77 53.42 361,472 +0.31(+0.58%)
Dec 06, 2019 53.30 53.71 53.03 53.11 582,600 -0.02(-0.04%)
Dec 05, 2019 53.24 53.47 52.64 53.13 453,126 -0.30(-0.56%)
Dec 04, 2019 52.88 53.54 52.88 53.43 541,755 +0.26(+0.49%)
Dec 03, 2019 52.54 53.29 52.31 53.17 248,902 +0.61(+1.16%)
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.