Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 48.78 52.70 48.78 52.70 6,473,992 +1.09(+2.11%)
Feb 27, 2020 50.54 53.70 48.66 51.61 6,196,841 -0.81(-1.54%)
Feb 26, 2020 54.06 54.57 52.41 52.41 3,558,881 -1.42(-2.63%)
Feb 25, 2020 56.64 56.77 53.09 53.83 3,351,870 -2.65(-4.70%)
Feb 24, 2020 57.60 57.97 55.70 56.48 2,869,801 -3.94(-6.52%)
Feb 21, 2020 59.94 60.69 59.19 60.42 2,065,315 -0.28(-0.46%)
Feb 20, 2020 59.84 60.95 59.18 60.71 2,714,334 +1.08(+1.81%)
Feb 19, 2020 58.01 60.02 57.73 59.63 4,258,220 +2.28(+3.97%)
Feb 18, 2020 55.75 57.56 55.51 57.35 2,727,544 +0.75(+1.33%)
Feb 14, 2020 56.58 58.19 56.11 56.60 7,508,889 +0.33(+0.58%)
Feb 13, 2020 54.59 56.32 54.32 56.27 4,092,144 +1.14(+2.08%)
Feb 12, 2020 53.82 55.33 53.74 55.12 4,281,251 +2.45(+4.65%)
Feb 11, 2020 52.55 53.14 52.19 52.68 1,901,836 +1.13(+2.20%)
Feb 10, 2020 51.51 51.74 50.59 51.54 2,793,372 -0.47(-0.90%)
Feb 07, 2020 52.79 53.14 51.58 52.01 3,276,336 -1.48(-2.77%)
Feb 06, 2020 55.53 55.63 53.48 53.49 3,201,928 -2.14(-3.84%)
Feb 05, 2020 55.26 55.86 54.42 55.63 3,339,369 +1.54(+2.84%)
Feb 04, 2020 54.12 54.87 53.35 54.09 3,149,345 +1.16(+2.20%)
Feb 03, 2020 53.37 54.42 52.76 52.93 3,566,920 -0.13(-0.25%)
Jan 31, 2020 54.05 54.11 52.63 53.06 3,788,934 -1.87(-3.40%)
Jan 30, 2020 53.91 55.28 53.64 54.93 4,664,970 +0.69(+1.28%)
Jan 29, 2020 58.38 58.38 53.95 54.23 6,991,303 -4.03(-6.92%)
Jan 28, 2020 58.89 60.10 57.89 58.27 12,243,140 -0.03(-0.05%)
Jan 27, 2020 58.66 59.33 58.09 58.29 5,295,013 -2.12(-3.51%)
Jan 24, 2020 62.15 62.26 59.63 60.41 2,257,006 -1.99(-3.19%)
Jan 23, 2020 61.83 63.13 60.69 62.40 2,254,330 -0.63(-1.00%)
Jan 22, 2020 63.85 64.47 62.92 63.03 2,308,353 -1.21(-1.88%)
Jan 21, 2020 64.96 65.29 64.19 64.24 2,194,729 -1.32(-2.02%)
Jan 17, 2020 66.02 66.35 65.42 65.56 1,708,799 -0.38(-0.58%)
Jan 16, 2020 66.12 67.21 65.58 65.95 1,923,121 +0.22(+0.33%)
Jan 15, 2020 65.30 65.77 64.88 65.73 1,182,228 +0.02(+0.03%)
Jan 14, 2020 65.06 65.79 64.64 65.71 2,675,826 +0.71(+1.10%)
Jan 13, 2020 64.14 65.25 64.02 65.00 1,765,394 +0.74(+1.15%)
Jan 10, 2020 64.76 64.79 63.88 64.26 1,303,988 -0.54(-0.84%)
Jan 09, 2020 63.79 64.91 62.92 64.80 1,585,589 +0.53(+0.83%)
Jan 08, 2020 66.52 66.60 63.81 64.27 2,534,149 -2.27(-3.41%)
Jan 07, 2020 65.99 66.56 65.27 66.54 1,847,794 +0.08(+0.11%)
Jan 06, 2020 65.87 66.62 65.39 66.46 2,256,766 +0.96(+1.46%)
Jan 03, 2020 64.60 65.93 64.27 65.51 3,118,975 +1.99(+3.13%)
Jan 02, 2020 63.32 63.79 62.98 63.52 1,664,713 +0.85(+1.36%)
Dec 31, 2019 61.51 62.71 61.27 62.67 1,617,005 +0.62(+1.00%)
Dec 30, 2019 62.40 63.11 61.95 62.05 1,053,761 -0.29(-0.47%)
Dec 27, 2019 63.52 63.73 62.12 62.34 1,699,417 -0.93(-1.47%)
Dec 26, 2019 63.41 63.61 63.09 63.27 1,055,952 +0.20(+0.31%)
Dec 24, 2019 62.86 63.11 62.50 63.07 522,725 +0.33(+0.52%)
Dec 23, 2019 60.86 62.88 60.82 62.74 1,686,280 +1.92(+3.16%)
Dec 20, 2019 60.95 62.19 60.37 60.82 3,834,564 +1.08(+1.81%)
Dec 19, 2019 60.71 61.25 59.44 59.74 2,589,143 -1.29(-2.11%)
Dec 18, 2019 60.52 61.80 60.40 61.02 3,067,325 +0.37(+0.60%)
Dec 17, 2019 60.68 61.48 60.34 60.66 2,325,372 +0.07(+0.11%)
Dec 16, 2019 59.04 61.33 59.04 60.59 3,696,959 +2.14(+3.66%)
Dec 13, 2019 59.45 59.99 58.27 58.45 1,764,985 -0.76(-1.28%)
Dec 12, 2019 57.66 59.34 57.51 59.21 2,866,026 +1.66(+2.89%)
Dec 11, 2019 57.65 57.93 57.35 57.55 1,450,236 -0.12(-0.21%)
Dec 10, 2019 58.13 58.13 57.25 57.67 1,902,792 -0.02(-0.03%)
Dec 09, 2019 57.51 58.30 57.32 57.69 3,244,833 -0.48(-0.82%)
Dec 06, 2019 57.14 58.46 56.99 58.17 2,380,900 +1.22(+2.15%)
Dec 05, 2019 57.53 57.92 56.84 56.94 1,927,309 -0.25(-0.44%)
Dec 04, 2019 56.56 57.55 56.06 57.20 3,269,548 +1.34(+2.39%)
Dec 03, 2019 56.63 56.90 55.79 55.86 2,776,299 -1.31(-2.29%)
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.