Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 38.36 40.81 38.01 40.79 19,656,028 +1.09(+2.74%)
Feb 27, 2020 41.79 41.79 39.70 39.70 17,419,854 -3.40(-7.90%)
Feb 26, 2020 45.51 45.70 43.06 43.11 13,824,854 -2.24(-4.94%)
Feb 25, 2020 47.61 47.75 45.10 45.35 12,400,842 -2.15(-4.52%)
Feb 24, 2020 47.30 47.97 47.17 47.50 12,284,456 -1.74(-3.52%)
Feb 21, 2020 49.13 49.37 48.67 49.23 6,191,985 -0.37(-0.75%)
Feb 20, 2020 49.91 50.17 49.35 49.60 6,831,356 -0.32(-0.64%)
Feb 19, 2020 49.49 50.01 49.43 49.92 6,208,459 +0.81(+1.65%)
Feb 18, 2020 49.21 49.34 48.62 49.11 4,674,314 -0.27(-0.55%)
Feb 14, 2020 49.59 49.78 49.01 49.38 4,990,837 -0.17(-0.34%)
Feb 13, 2020 49.78 50.08 49.37 49.55 7,116,912 -0.44(-0.88%)
Feb 12, 2020 50.11 51.15 49.81 49.99 7,055,654 +0.88(+1.79%)
Feb 11, 2020 49.23 49.36 48.69 49.11 7,343,472 +0.70(+1.45%)
Feb 10, 2020 48.07 48.64 47.86 48.41 8,075,688 -0.10(-0.21%)
Feb 07, 2020 48.36 48.83 48.15 48.51 6,074,906 -0.35(-0.72%)
Feb 06, 2020 49.41 49.41 48.46 48.86 7,055,258 -0.31(-0.63%)
Feb 05, 2020 47.92 49.31 47.53 49.17 15,411,210 +1.92(+4.05%)
Feb 04, 2020 49.30 50.04 47.20 47.26 16,018,026 -2.25(-4.55%)
Feb 03, 2020 49.70 50.48 49.24 49.51 8,386,286 -0.21(-0.42%)
Jan 31, 2020 50.19 50.53 49.45 49.71 9,172,489 -1.22(-2.40%)
Jan 30, 2020 49.98 51.02 49.85 50.94 8,284,857 +0.33(+0.66%)
Jan 29, 2020 51.52 51.60 50.42 50.60 4,904,197 -0.58(-1.13%)
Jan 28, 2020 51.54 51.60 50.94 51.18 5,767,548 +0.12(+0.23%)
Jan 27, 2020 51.34 51.72 50.89 51.06 8,751,807 -1.32(-2.52%)
Jan 24, 2020 52.45 52.45 51.91 52.38 6,801,365 -0.44(-0.82%)
Jan 23, 2020 51.87 52.99 51.55 52.82 7,410,005 +0.11(+0.21%)
Jan 22, 2020 53.37 53.37 52.56 52.71 8,068,369 -0.85(-1.59%)
Jan 21, 2020 54.01 54.25 53.49 53.56 8,336,909 -0.87(-1.60%)
Jan 17, 2020 54.61 54.73 54.24 54.43 5,696,794 +0.00(+0.00%)
Jan 16, 2020 54.70 54.88 54.16 54.43 5,158,463 +0.06(+0.11%)
Jan 15, 2020 54.37 54.65 53.91 54.37 4,701,951 -0.12(-0.21%)
Jan 14, 2020 54.56 54.65 54.09 54.49 7,315,320 +0.01(+0.02%)
Jan 13, 2020 54.68 54.80 54.27 54.48 4,393,573 -0.24(-0.44%)
Jan 10, 2020 55.09 55.38 54.65 54.73 8,646,742 -0.54(-0.98%)
Jan 09, 2020 54.01 55.34 53.78 55.27 7,178,614 +0.95(+1.74%)
Jan 08, 2020 55.59 55.74 53.97 54.32 7,734,476 -1.29(-2.32%)
Jan 07, 2020 55.58 55.62 54.99 55.61 7,144,888 +0.00(+0.00%)
Jan 06, 2020 55.44 56.00 55.11 55.61 10,548,166 +0.65(+1.19%)
Jan 03, 2020 56.08 56.16 54.43 54.96 7,572,055 +0.20(+0.37%)
Jan 02, 2020 54.61 54.94 54.25 54.76 4,928,523 +0.36(+0.66%)
Dec 31, 2019 53.66 54.52 53.45 54.40 4,351,105 +0.35(+0.65%)
Dec 30, 2019 54.43 54.58 53.98 54.05 4,381,508 -0.31(-0.57%)
Dec 27, 2019 54.54 54.90 54.05 54.36 6,472,504 -0.02(-0.03%)
Dec 26, 2019 54.45 54.99 54.25 54.37 5,780,164 +0.28(+0.51%)
Dec 24, 2019 54.17 54.80 54.05 54.10 3,811,490 +0.06(+0.11%)
Dec 23, 2019 53.26 54.23 53.09 54.04 8,391,634 +0.74(+1.38%)
Dec 20, 2019 53.48 53.55 52.89 53.30 13,159,349 +0.44(+0.84%)
Dec 19, 2019 52.68 53.01 52.62 52.86 6,212,739 -0.01(-0.02%)
Dec 18, 2019 53.09 53.50 52.83 52.87 6,692,517 -0.27(-0.50%)
Dec 17, 2019 52.62 53.35 52.62 53.14 7,424,885 +0.59(+1.11%)
Dec 16, 2019 52.74 53.18 52.31 52.55 6,682,375 +0.10(+0.19%)
Dec 13, 2019 53.08 53.60 52.27 52.45 8,326,129 +0.09(+0.18%)
Dec 12, 2019 51.44 52.66 51.34 52.36 6,171,513 +0.76(+1.48%)
Dec 11, 2019 51.34 51.73 51.05 51.60 4,732,881 -0.07(-0.13%)
Dec 10, 2019 51.73 51.87 51.30 51.66 5,535,081 -0.06(-0.11%)
Dec 09, 2019 51.51 52.05 51.35 51.72 6,283,791 -0.12(-0.23%)
Dec 06, 2019 50.45 51.97 50.30 51.84 9,935,648 +1.78(+3.56%)
Dec 05, 2019 51.03 51.25 49.72 50.06 6,033,316 -0.66(-1.30%)
Dec 04, 2019 49.66 51.07 49.51 50.72 9,607,305 +1.46(+2.95%)
Dec 03, 2019 49.97 50.12 49.03 49.26 7,334,788 -1.24(-2.45%)
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.