Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 28.20 32.22 28.14 31.87 6,504,715 +2.31(+7.83%)
Feb 27, 2020 31.18 32.27 29.53 29.56 3,660,016 -3.11(-9.51%)
Feb 26, 2020 35.27 35.54 32.66 32.66 2,657,100 -2.30(-6.59%)
Feb 25, 2020 38.12 38.34 34.72 34.97 3,199,014 -3.02(-7.95%)
Feb 24, 2020 38.92 39.00 37.62 37.99 2,499,450 -2.99(-7.30%)
Feb 21, 2020 41.01 41.24 40.41 40.98 2,241,965 -0.78(-1.87%)
Feb 20, 2020 42.81 44.30 41.38 41.76 4,678,336 +2.55(+6.49%)
Feb 19, 2020 37.87 39.96 37.77 39.21 4,521,092 +1.67(+4.44%)
Feb 18, 2020 37.43 38.01 36.80 37.54 3,823,115 -0.41(-1.07%)
Feb 14, 2020 38.71 38.90 37.67 37.95 2,016,741 -0.68(-1.77%)
Feb 13, 2020 38.89 39.37 38.22 38.63 3,064,652 -0.61(-1.55%)
Feb 12, 2020 40.40 41.08 38.97 39.24 2,851,695 -0.17(-0.44%)
Feb 11, 2020 39.93 40.50 39.28 39.41 1,307,418 +0.24(+0.61%)
Feb 10, 2020 40.89 40.93 39.04 39.17 2,013,692 -2.15(-5.20%)
Feb 07, 2020 41.34 41.75 40.92 41.32 1,051,726 -0.62(-1.49%)
Feb 06, 2020 42.44 42.61 41.34 41.95 1,344,170 -0.42(-1.00%)
Feb 05, 2020 41.40 42.52 41.33 42.37 2,959,654 +2.07(+5.14%)
Feb 04, 2020 40.67 41.20 40.03 40.30 2,688,238 +0.60(+1.50%)
Feb 03, 2020 41.99 42.06 39.54 39.70 2,502,293 -2.42(-5.74%)
Jan 31, 2020 42.87 43.06 41.91 42.12 1,915,990 -1.80(-4.11%)
Jan 30, 2020 42.82 44.00 42.70 43.92 1,024,811 +0.39(+0.90%)
Jan 29, 2020 44.62 44.90 43.49 43.53 794,346 -0.75(-1.69%)
Jan 28, 2020 44.06 44.51 43.51 44.28 1,140,545 +0.82(+1.88%)
Jan 27, 2020 43.99 44.54 43.31 43.46 1,778,435 -1.78(-3.94%)
Jan 24, 2020 46.14 46.14 44.50 45.25 1,371,318 -0.94(-2.04%)
Jan 23, 2020 45.91 46.51 44.69 46.19 2,274,552 -0.36(-0.78%)
Jan 22, 2020 47.70 47.70 46.43 46.55 1,275,988 -1.30(-2.71%)
Jan 21, 2020 48.71 48.85 47.85 47.85 1,323,206 -1.36(-2.77%)
Jan 17, 2020 49.23 49.70 48.84 49.21 1,228,247 +0.15(+0.31%)
Jan 16, 2020 50.03 50.29 48.80 49.06 1,556,799 -0.50(-1.01%)
Jan 15, 2020 50.60 51.00 49.51 49.56 1,404,830 -1.31(-2.57%)
Jan 14, 2020 50.09 51.25 49.28 50.86 1,388,577 +0.36(+0.72%)
Jan 13, 2020 51.03 51.44 50.14 50.50 1,718,020 -1.33(-2.57%)
Jan 10, 2020 52.07 52.27 51.34 51.83 1,405,184 -0.42(-0.81%)
Jan 09, 2020 52.15 52.47 50.92 52.25 1,987,350 +0.61(+1.19%)
Jan 08, 2020 52.77 53.06 51.21 51.64 1,751,778 -1.27(-2.39%)
Jan 07, 2020 51.98 52.93 51.71 52.91 1,072,601 +0.60(+1.16%)
Jan 06, 2020 51.61 52.59 51.21 52.30 1,765,508 +1.06(+2.06%)
Jan 03, 2020 51.37 51.83 50.54 51.25 1,795,531 +1.13(+2.26%)
Jan 02, 2020 50.82 51.14 49.83 50.11 1,439,379 -0.26(-0.51%)
Dec 31, 2019 49.23 50.61 48.85 50.37 970,760 +0.61(+1.23%)
Dec 30, 2019 49.92 50.32 49.46 49.76 1,144,764 -0.06(-0.12%)
Dec 27, 2019 50.41 50.60 49.69 49.82 619,802 -0.32(-0.63%)
Dec 26, 2019 50.86 51.34 49.94 50.13 726,585 -0.31(-0.61%)
Dec 24, 2019 50.32 50.67 50.02 50.44 325,531 +0.12(+0.23%)
Dec 23, 2019 49.12 50.44 49.10 50.32 1,195,307 +1.19(+2.42%)
Dec 20, 2019 49.44 49.51 48.60 49.13 1,663,505 +0.13(+0.27%)
Dec 19, 2019 48.48 49.11 48.44 49.00 1,070,843 +0.38(+0.79%)
Dec 18, 2019 48.14 49.34 47.60 48.62 1,840,660 +0.38(+0.80%)
Dec 17, 2019 46.93 48.55 46.80 48.23 1,493,685 +1.36(+2.91%)
Dec 16, 2019 46.31 47.46 46.06 46.87 1,532,576 +0.74(+1.60%)
Dec 13, 2019 47.36 47.49 45.80 46.13 1,444,677 -0.93(-1.98%)
Dec 12, 2019 45.19 47.30 45.15 47.06 1,351,732 +1.86(+4.12%)
Dec 11, 2019 45.77 46.01 45.10 45.20 895,852 -0.54(-1.17%)
Dec 10, 2019 45.80 46.44 45.37 45.74 1,013,706 -0.01(-0.02%)
Dec 09, 2019 45.23 46.15 44.95 45.75 1,262,577 -0.16(-0.36%)
Dec 06, 2019 44.47 46.21 44.16 45.91 1,658,295 +1.61(+3.64%)
Dec 05, 2019 45.71 45.92 43.66 44.30 1,764,124 -0.83(-1.83%)
Dec 04, 2019 44.28 45.46 44.03 45.12 1,756,636 +1.54(+3.55%)
Dec 03, 2019 45.04 45.04 43.58 43.58 2,365,993 -2.16(-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.