Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 51.23 52.01 48.48 49.66 163,931 -2.75(-5.24%)
Feb 27, 2020 57.31 58.69 52.01 52.40 110,763 -5.50(-9.49%)
Feb 26, 2020 57.90 60.45 55.74 57.90 73,650 -0.39(-0.67%)
Feb 25, 2020 65.95 66.34 56.53 58.29 123,169 -7.65(-11.61%)
Feb 24, 2020 67.52 68.30 61.24 65.95 125,069 -3.14(-4.55%)
Feb 21, 2020 75.17 76.15 68.69 69.09 138,609 -5.30(-7.12%)
Feb 20, 2020 86.16 86.75 73.99 74.39 205,681 -11.78(-13.67%)
Feb 19, 2020 77.33 86.75 77.33 86.16 201,060 +9.62(+12.56%)
Feb 18, 2020 72.03 76.74 71.25 76.55 79,341 +4.71(+6.56%)
Feb 14, 2020 71.84 73.01 69.68 71.84 31,064 +0.00(+0.00%)
Feb 13, 2020 75.17 75.97 71.54 71.84 34,682 -3.53(-4.69%)
Feb 12, 2020 73.99 75.96 73.99 75.37 42,987 +0.98(+1.32%)
Feb 11, 2020 73.99 74.78 73.21 74.39 36,897 +0.98(+1.34%)
Feb 10, 2020 70.66 73.90 70.27 73.41 67,972 +2.55(+3.60%)
Feb 07, 2020 69.68 72.23 69.48 70.85 55,994 +1.18(+1.69%)
Feb 06, 2020 71.64 71.84 67.32 69.68 69,506 -1.77(-2.47%)
Feb 05, 2020 72.82 73.41 69.68 71.44 146,545 -0.59(-0.82%)
Feb 04, 2020 73.01 73.21 71.44 72.03 54,805 -0.20(-0.27%)
Feb 03, 2020 73.60 74.58 72.03 72.23 48,203 -1.18(-1.60%)
Jan 31, 2020 74.58 75.17 72.82 73.41 51,102 -1.18(-1.58%)
Jan 30, 2020 75.17 75.37 73.21 74.58 40,693 -1.37(-1.81%)
Jan 29, 2020 72.62 78.12 72.03 75.96 111,231 +3.24(+4.45%)
Jan 28, 2020 73.41 73.80 72.23 72.72 25,855 -0.10(-0.13%)
Jan 27, 2020 72.82 74.19 71.44 72.82 66,008 -1.37(-1.85%)
Jan 24, 2020 75.76 76.90 73.21 74.19 32,740 -1.18(-1.56%)
Jan 23, 2020 77.92 77.92 74.78 75.37 71,874 -3.24(-4.12%)
Jan 22, 2020 76.94 79.00 76.15 78.61 79,996 +2.06(+2.69%)
Jan 21, 2020 76.55 77.53 74.58 76.55 39,507 -0.79(-1.02%)
Jan 17, 2020 76.35 79.88 76.04 77.33 88,479 +1.77(+2.34%)
Jan 16, 2020 73.60 75.96 72.62 75.56 51,388 +2.55(+3.49%)
Jan 15, 2020 68.11 73.21 67.91 73.01 67,469 +4.32(+6.29%)
Jan 14, 2020 68.89 69.28 65.75 68.69 60,957 -0.98(-1.41%)
Jan 13, 2020 68.89 69.87 64.97 69.68 73,367 +0.79(+1.14%)
Jan 10, 2020 72.62 72.62 68.89 68.89 63,081 -3.34(-4.62%)
Jan 09, 2020 72.23 75.76 71.05 72.23 48,967 +0.59(+0.82%)
Jan 08, 2020 72.62 72.62 69.28 71.64 46,913 -1.18(-1.62%)
Jan 07, 2020 74.39 75.37 71.84 72.82 44,732 -1.37(-1.85%)
Jan 06, 2020 75.17 75.17 72.82 74.19 36,710 -1.57(-2.07%)
Jan 03, 2020 78.12 78.12 74.98 75.76 48,922 -3.53(-4.46%)
Jan 02, 2020 80.08 81.06 76.94 79.29 50,895 -0.59(-0.74%)
Dec 31, 2019 78.70 81.06 78.51 79.88 39,593 +1.18(+1.50%)
Dec 30, 2019 81.45 82.04 78.51 78.70 37,937 -2.55(-3.14%)
Dec 27, 2019 82.24 83.22 80.47 81.26 38,844 -0.39(-0.48%)
Dec 26, 2019 81.45 83.81 80.86 81.65 70,201 +0.79(+0.97%)
Dec 24, 2019 83.42 84.79 79.69 80.86 34,615 -1.57(-1.90%)
Dec 23, 2019 79.49 83.70 78.51 82.43 64,491 +3.93(+5.00%)
Dec 20, 2019 75.17 79.29 75.17 78.51 158,164 +3.53(+4.71%)
Dec 19, 2019 72.42 76.15 71.44 74.98 36,031 +2.55(+3.52%)
Dec 18, 2019 75.17 75.96 71.25 72.42 52,920 -2.94(-3.91%)
Dec 17, 2019 77.53 78.12 74.19 75.37 25,279 -1.77(-2.29%)
Dec 16, 2019 75.37 78.61 75.01 77.13 46,995 +1.77(+2.34%)
Dec 13, 2019 75.37 75.96 73.60 75.37 28,985 +0.20(+0.26%)
Dec 12, 2019 76.55 77.92 74.78 75.17 27,729 -0.98(-1.29%)
Dec 11, 2019 77.72 78.51 75.56 76.15 29,655 -1.37(-1.77%)
Dec 10, 2019 75.96 78.51 74.98 77.53 42,100 +0.79(+1.02%)
Dec 09, 2019 76.55 79.10 76.55 76.74 31,550 +0.00(+0.00%)
Dec 06, 2019 79.88 80.47 76.55 76.74 50,557 -3.14(-3.93%)
Dec 05, 2019 77.53 80.08 73.60 79.88 80,006 +2.55(+3.30%)
Dec 04, 2019 79.10 80.67 76.94 77.33 52,607 -1.57(-1.99%)
Dec 03, 2019 77.33 80.27 76.94 78.90 49,328 +0.98(+1.26%)
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.