Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 42.76 46.66 42.50 45.77 2,950,600 +1.52(+3.44%)
Feb 27, 2020 44.68 46.16 43.34 44.25 2,697,042 -1.86(-4.03%)
Feb 26, 2020 48.80 49.54 46.04 46.11 2,668,200 -2.46(-5.06%)
Feb 25, 2020 51.80 51.87 48.48 48.57 2,805,426 -2.64(-5.16%)
Feb 24, 2020 48.27 51.38 48.03 51.21 3,699,342 +0.62(+1.23%)
Feb 21, 2020 53.00 53.39 50.27 50.59 9,774,900 -0.51(-1.00%)
Feb 20, 2020 58.26 59.90 51.10 51.10 4,097,128 -6.27(-10.93%)
Feb 19, 2020 56.16 58.00 56.01 57.37 1,940,627 +1.72(+3.09%)
Feb 18, 2020 55.54 56.17 55.02 55.65 1,407,279 +0.39(+0.71%)
Feb 14, 2020 54.88 55.44 54.40 55.26 651,700 +0.65(+1.19%)
Feb 13, 2020 55.78 55.78 53.71 54.61 1,737,000 -1.51(-2.69%)
Feb 12, 2020 54.25 56.17 54.00 56.12 2,626,990 +2.59(+4.84%)
Feb 11, 2020 53.31 54.23 53.15 53.53 972,565 +0.78(+1.48%)
Feb 10, 2020 52.48 53.16 52.25 52.75 819,259 +0.29(+0.55%)
Feb 07, 2020 52.27 52.78 52.07 52.46 704,400 -0.19(-0.36%)
Feb 06, 2020 53.49 53.68 52.61 52.65 966,256 -0.45(-0.85%)
Feb 05, 2020 53.40 54.07 52.60 53.10 1,424,482 +0.43(+0.82%)
Feb 04, 2020 51.21 52.69 51.01 52.67 1,595,138 +2.43(+4.84%)
Feb 03, 2020 49.88 50.60 49.69 50.24 986,846 +0.66(+1.33%)
Jan 31, 2020 50.60 50.73 49.24 49.58 1,054,800 -1.14(-2.25%)
Jan 30, 2020 50.60 51.10 50.11 50.72 884,360 -0.18(-0.35%)
Jan 29, 2020 51.18 51.52 50.73 50.90 853,148 -0.21(-0.41%)
Jan 28, 2020 50.72 51.33 50.60 51.11 942,117 +0.62(+1.23%)
Jan 27, 2020 51.14 51.23 50.44 50.49 1,288,071 -1.45(-2.79%)
Jan 24, 2020 52.61 53.38 51.67 51.94 1,729,300 -0.08(-0.15%)
Jan 23, 2020 50.46 52.37 50.21 52.02 2,175,586 +1.46(+2.89%)
Jan 22, 2020 51.83 51.83 50.46 50.56 2,341,958 -0.99(-1.92%)
Jan 21, 2020 53.48 53.48 51.33 51.55 2,687,749 -1.97(-3.68%)
Jan 17, 2020 54.05 54.60 52.90 53.52 1,768,100 -0.41(-0.76%)
Jan 16, 2020 54.03 54.87 53.55 53.93 2,181,157 -0.82(-1.50%)
Jan 15, 2020 55.21 55.69 52.75 54.75 7,532,035 -4.03(-6.86%)
Jan 14, 2020 57.50 59.10 57.30 58.78 997,413 +1.34(+2.33%)
Jan 13, 2020 56.86 58.35 56.60 57.44 1,099,500 +0.94(+1.66%)
Jan 10, 2020 56.74 56.81 55.83 56.50 829,500 -0.20(-0.35%)
Jan 09, 2020 57.07 58.04 56.45 56.70 891,746 +0.00(+0.00%)
Jan 08, 2020 56.86 57.11 56.16 56.70 725,721 +0.03(+0.05%)
Jan 07, 2020 55.76 57.31 55.76 56.67 974,183 +0.84(+1.50%)
Jan 06, 2020 56.01 56.42 54.78 55.83 1,535,084 -1.19(-2.09%)
Jan 03, 2020 57.11 57.66 56.71 57.02 943,600 -0.22(-0.38%)
Jan 02, 2020 56.40 57.26 55.96 57.24 1,053,829 +1.28(+2.29%)
Dec 31, 2019 55.89 56.43 55.53 55.96 705,400 -0.30(-0.53%)
Dec 30, 2019 56.31 56.45 55.00 56.26 915,574 -0.15(-0.27%)
Dec 27, 2019 58.74 58.74 56.18 56.41 1,090,000 -2.25(-3.84%)
Dec 26, 2019 58.20 59.00 58.16 58.66 1,111,469 +0.68(+1.17%)
Dec 24, 2019 57.71 58.25 57.47 57.98 290,700 +0.12(+0.21%)
Dec 23, 2019 57.55 57.89 57.16 57.86 650,140 +0.55(+0.96%)
Dec 20, 2019 57.40 57.76 57.04 57.31 1,611,900 +0.24(+0.42%)
Dec 19, 2019 56.75 57.59 56.61 57.07 1,144,978 +0.58(+1.03%)
Dec 18, 2019 56.21 56.98 55.94 56.49 897,270 +0.19(+0.34%)
Dec 17, 2019 56.46 57.03 55.59 56.30 1,390,640 -0.23(-0.41%)
Dec 16, 2019 55.26 57.20 55.26 56.53 1,231,808 +1.55(+2.82%)
Dec 13, 2019 55.13 56.02 54.51 54.98 588,600 -0.06(-0.11%)
Dec 12, 2019 53.99 55.08 53.81 55.04 912,053 +1.17(+2.17%)
Dec 11, 2019 52.83 54.55 52.66 53.87 1,058,518 +1.40(+2.67%)
Dec 10, 2019 52.28 53.05 52.28 52.47 1,077,328 +0.03(+0.06%)
Dec 09, 2019 53.37 53.52 52.38 52.44 835,510 -0.93(-1.74%)
Dec 06, 2019 52.76 53.65 52.50 53.37 1,355,800 +1.07(+2.05%)
Dec 05, 2019 55.03 55.16 52.25 52.30 2,391,925 -2.49(-4.54%)
Dec 04, 2019 54.66 55.33 54.37 54.79 1,275,615 +0.44(+0.81%)
Dec 03, 2019 53.76 54.39 52.88 54.35 1,018,466 -0.37(-0.68%)
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.