Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 55.25 55.92 52.79 54.18 581,469 -2.72(-4.78%)
Feb 27, 2020 55.87 59.42 55.60 56.90 526,277 -0.16(-0.28%)
Feb 26, 2020 56.78 57.59 56.12 57.06 467,710 +0.36(+0.63%)
Feb 25, 2020 59.50 59.74 56.62 56.70 369,140 -2.86(-4.80%)
Feb 24, 2020 60.24 60.52 59.40 59.56 295,979 -2.43(-3.92%)
Feb 21, 2020 62.55 62.83 61.35 62.00 235,372 -0.58(-0.92%)
Feb 20, 2020 62.31 63.14 62.13 62.57 292,112 +0.02(+0.03%)
Feb 19, 2020 63.24 64.02 62.47 62.55 220,943 -0.67(-1.05%)
Feb 18, 2020 64.51 64.90 62.76 63.22 150,631 -1.47(-2.27%)
Feb 14, 2020 64.77 65.34 64.43 64.69 316,751 -0.08(-0.12%)
Feb 13, 2020 63.80 64.98 63.65 64.77 137,900 +0.68(+1.05%)
Feb 12, 2020 63.84 64.61 63.54 64.09 155,797 +0.63(+0.99%)
Feb 11, 2020 64.06 64.92 63.33 63.47 215,099 -0.05(-0.08%)
Feb 10, 2020 64.27 64.37 63.23 63.52 212,185 -0.88(-1.37%)
Feb 07, 2020 64.41 65.34 64.19 64.40 295,601 -0.11(-0.17%)
Feb 06, 2020 66.45 67.57 63.42 64.51 469,715 -2.31(-3.46%)
Feb 05, 2020 67.62 68.27 66.52 66.82 300,261 -0.47(-0.69%)
Feb 04, 2020 66.33 67.33 65.79 67.29 248,110 +1.94(+2.96%)
Feb 03, 2020 65.08 66.40 65.03 65.35 353,282 +0.53(+0.81%)
Jan 31, 2020 66.45 66.88 64.77 64.83 220,869 -2.08(-3.10%)
Jan 30, 2020 67.45 68.07 65.97 66.90 185,669 -1.19(-1.75%)
Jan 29, 2020 67.67 68.40 67.23 68.09 225,116 +0.45(+0.66%)
Jan 28, 2020 67.59 67.84 66.41 67.65 204,818 +0.51(+0.75%)
Jan 27, 2020 64.72 67.51 64.55 67.14 406,438 +1.42(+2.16%)
Jan 24, 2020 67.85 68.08 65.52 65.72 502,370 -1.76(-2.60%)
Jan 23, 2020 67.51 68.03 66.41 67.48 463,487 -0.02(-0.03%)
Jan 22, 2020 68.55 68.55 67.20 67.50 290,990 -0.72(-1.06%)
Jan 21, 2020 69.17 69.27 67.84 68.22 146,735 -1.13(-1.63%)
Jan 17, 2020 68.98 70.00 68.58 69.35 242,725 +0.69(+1.00%)
Jan 16, 2020 66.89 68.83 66.89 68.67 272,692 +2.40(+3.63%)
Jan 15, 2020 67.50 68.44 66.23 66.27 363,414 -1.30(-1.93%)
Jan 14, 2020 68.41 68.91 67.44 67.57 363,157 -0.96(-1.41%)
Jan 13, 2020 67.24 68.56 67.07 68.53 187,102 +1.51(+2.25%)
Jan 10, 2020 68.30 68.30 66.68 67.02 200,525 -1.41(-2.06%)
Jan 09, 2020 66.97 68.55 66.39 68.43 217,872 +1.76(+2.64%)
Jan 08, 2020 67.06 67.75 65.96 66.67 243,427 +1.21(+1.85%)
Jan 07, 2020 65.18 65.60 64.33 65.46 204,398 +0.09(+0.14%)
Jan 06, 2020 64.27 65.57 64.14 65.37 174,831 +0.83(+1.29%)
Jan 03, 2020 63.34 64.66 63.34 64.54 252,595 +0.84(+1.33%)
Jan 02, 2020 63.48 63.87 62.84 63.69 158,177 +0.58(+0.91%)
Dec 31, 2019 62.71 63.47 62.48 63.12 200,122 +0.41(+0.65%)
Dec 30, 2019 62.52 63.23 62.28 62.71 124,039 +0.28(+0.45%)
Dec 27, 2019 63.13 63.32 62.32 62.43 160,440 -0.66(-1.04%)
Dec 26, 2019 63.07 63.72 62.92 63.09 92,313 +0.02(+0.03%)
Dec 24, 2019 63.40 63.78 63.01 63.07 60,832 -0.12(-0.19%)
Dec 23, 2019 62.19 63.44 62.11 63.19 136,101 +0.75(+1.21%)
Dec 20, 2019 62.90 62.92 61.83 62.43 524,226 -0.10(-0.16%)
Dec 19, 2019 63.27 63.52 62.51 62.53 169,425 -0.92(-1.46%)
Dec 18, 2019 64.07 64.26 62.49 63.46 281,355 -0.51(-0.79%)
Dec 17, 2019 64.06 64.38 63.55 63.96 226,704 -0.41(-0.63%)
Dec 16, 2019 64.04 65.21 64.04 64.37 272,202 +0.33(+0.51%)
Dec 13, 2019 64.14 65.22 63.60 64.04 266,494 -0.59(-0.91%)
Dec 12, 2019 64.71 65.51 64.47 64.63 351,668 +0.14(+0.22%)
Dec 11, 2019 63.19 65.15 62.73 64.49 250,289 +1.38(+2.19%)
Dec 10, 2019 63.75 64.05 63.01 63.11 284,645 -0.81(-1.27%)
Dec 09, 2019 63.79 64.56 63.36 63.92 334,680 +0.10(+0.16%)
Dec 06, 2019 63.22 64.13 62.33 63.82 383,223 +1.01(+1.61%)
Dec 05, 2019 63.22 63.89 62.55 62.81 331,796 +0.25(+0.40%)
Dec 04, 2019 62.60 64.24 62.54 62.56 605,144 +0.43(+0.69%)
Dec 03, 2019 59.15 62.15 59.08 62.14 454,657 +2.80(+4.72%)
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.