Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 43.45 44.51 42.88 44.43 5,294,751 +0.37(+0.85%)
Feb 27, 2020 44.58 45.01 43.60 44.06 6,661,399 -1.52(-3.34%)
Feb 26, 2020 46.49 47.49 45.19 45.58 4,287,950 -0.83(-1.78%)
Feb 25, 2020 48.27 48.58 46.30 46.40 4,315,234 -1.87(-3.87%)
Feb 24, 2020 48.26 48.70 47.44 48.27 3,880,839 -1.44(-2.90%)
Feb 21, 2020 50.58 50.89 49.54 49.71 3,197,047 -1.17(-2.30%)
Feb 20, 2020 51.45 51.74 50.11 50.88 4,764,069 -0.58(-1.12%)
Feb 19, 2020 51.88 52.39 51.31 51.46 2,793,196 -0.18(-0.35%)
Feb 18, 2020 51.74 52.16 51.31 51.64 4,326,998 -0.20(-0.39%)
Feb 14, 2020 51.37 52.13 51.09 51.84 5,323,669 +0.53(+1.04%)
Feb 13, 2020 50.75 51.83 50.27 51.31 4,054,581 -0.22(-0.42%)
Feb 12, 2020 51.18 51.65 50.41 51.52 3,069,840 +0.65(+1.28%)
Feb 11, 2020 51.37 51.96 50.78 50.87 3,720,808 -0.62(-1.20%)
Feb 10, 2020 52.20 52.52 51.34 51.49 3,168,946 -0.94(-1.79%)
Feb 07, 2020 52.80 53.46 52.22 52.43 4,550,686 -0.82(-1.55%)
Feb 06, 2020 51.63 54.36 51.07 53.26 7,870,020 +1.29(+2.48%)
Feb 05, 2020 54.30 54.30 51.66 51.97 8,077,702 -3.37(-6.10%)
Feb 04, 2020 54.68 55.52 54.13 55.34 4,414,813 +1.28(+2.37%)
Feb 03, 2020 53.22 54.19 53.22 54.06 5,982,844 +0.99(+1.87%)
Jan 31, 2020 54.41 54.44 52.88 53.07 4,159,604 -1.60(-2.93%)
Jan 30, 2020 54.51 54.88 54.13 54.67 4,197,528 -0.30(-0.55%)
Jan 29, 2020 56.56 56.56 54.90 54.97 3,744,479 -1.48(-2.62%)
Jan 28, 2020 56.87 56.98 56.32 56.45 3,002,640 -0.06(-0.10%)
Jan 27, 2020 56.16 56.77 55.66 56.51 4,071,166 -0.87(-1.51%)
Jan 24, 2020 59.12 59.26 57.29 57.37 2,967,539 -1.42(-2.42%)
Jan 23, 2020 59.18 59.65 58.65 58.80 2,756,295 -0.42(-0.71%)
Jan 22, 2020 59.84 59.96 59.07 59.22 5,424,575 -0.15(-0.25%)
Jan 21, 2020 59.78 60.05 59.12 59.36 8,650,775 -0.70(-1.16%)
Jan 17, 2020 60.75 60.75 59.61 60.06 4,209,637 -0.28(-0.47%)
Jan 16, 2020 60.12 60.56 59.91 60.34 3,097,657 +0.51(+0.85%)
Jan 15, 2020 58.90 60.25 58.90 59.83 3,454,946 +0.88(+1.50%)
Jan 14, 2020 58.97 59.66 58.53 58.95 3,777,974 -0.11(-0.18%)
Jan 13, 2020 57.85 59.92 57.85 59.06 6,021,934 +1.29(+2.23%)
Jan 10, 2020 57.09 57.86 56.56 57.77 3,094,228 +1.09(+1.92%)
Jan 09, 2020 56.89 57.49 56.41 56.68 4,451,507 +0.29(+0.51%)
Jan 08, 2020 55.77 56.96 55.77 56.39 5,559,719 +0.66(+1.18%)
Jan 07, 2020 55.49 55.94 55.03 55.74 3,659,708 +0.35(+0.63%)
Jan 06, 2020 55.11 55.41 54.83 55.39 4,646,097 +0.07(+0.13%)
Jan 03, 2020 54.95 55.46 54.86 55.32 2,994,621 -0.30(-0.54%)
Jan 02, 2020 54.54 55.66 54.45 55.61 4,749,280 +1.34(+2.48%)
Dec 31, 2019 54.48 54.63 53.98 54.27 2,317,113 -0.21(-0.38%)
Dec 30, 2019 54.85 54.92 54.04 54.48 4,100,359 -0.53(-0.96%)
Dec 27, 2019 54.80 55.23 54.14 55.01 4,120,129 +0.58(+1.06%)
Dec 26, 2019 53.72 54.53 53.72 54.43 4,361,966 +0.72(+1.33%)
Dec 24, 2019 53.34 54.02 53.34 53.72 681,180 +0.27(+0.50%)
Dec 23, 2019 53.99 53.99 53.05 53.45 4,952,982 -0.11(-0.20%)
Dec 20, 2019 52.44 53.81 51.61 53.56 6,773,702 +1.62(+3.12%)
Dec 19, 2019 49.68 52.88 49.46 51.94 11,023,558 +3.75(+7.78%)
Dec 18, 2019 48.79 49.03 48.17 48.19 5,444,473 -0.44(-0.91%)
Dec 17, 2019 49.45 49.54 47.92 48.63 4,535,107 -0.60(-1.22%)
Dec 16, 2019 49.09 49.70 48.83 49.23 6,495,487 +0.29(+0.60%)
Dec 13, 2019 47.62 48.99 47.52 48.94 3,442,621 +1.37(+2.88%)
Dec 12, 2019 47.03 47.72 47.03 47.57 3,784,671 +0.34(+0.73%)
Dec 11, 2019 46.92 47.36 46.72 47.23 1,612,491 +0.18(+0.38%)
Dec 10, 2019 47.16 47.56 46.85 47.05 4,140,431 +0.14(+0.30%)
Dec 09, 2019 46.97 47.35 46.66 46.90 3,001,304 -0.15(-0.32%)
Dec 06, 2019 47.44 47.70 46.71 47.05 3,873,637 -0.12(-0.26%)
Dec 05, 2019 47.25 47.50 46.95 47.18 3,726,490 +0.29(+0.61%)
Dec 04, 2019 47.17 47.90 46.85 46.89 3,809,205 -0.17(-0.36%)
Dec 03, 2019 47.38 47.38 46.59 47.06 3,268,723 -0.42(-0.88%)
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.