Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 34.32 36.22 32.63 33.90 11,849 -2.59(-7.10%)
Feb 27, 2020 37.71 37.81 33.90 36.49 8,349 -1.22(-3.25%)
Feb 26, 2020 40.25 40.25 37.29 37.71 6,949 -1.27(-3.26%)
Feb 25, 2020 39.41 41.09 38.56 38.98 4,606 -1.26(-3.14%)
Feb 24, 2020 41.10 42.37 38.98 40.25 7,666 -1.70(-4.06%)
Feb 21, 2020 41.95 43.64 40.68 41.95 14,974 -1.27(-2.94%)
Feb 20, 2020 43.64 45.76 41.95 43.22 50,570 -14.41(-25.00%)
Feb 19, 2020 54.66 58.47 52.12 57.63 6,885 +2.12(+3.82%)
Feb 18, 2020 50.42 57.20 49.15 55.51 8,225 +5.51(+11.02%)
Feb 14, 2020 49.15 50.85 49.15 50.00 1,411 +0.42(+0.85%)
Feb 13, 2020 50.00 50.42 48.31 49.58 2,409 -0.42(-0.85%)
Feb 12, 2020 50.42 51.27 48.73 50.00 2,127 +0.85(+1.72%)
Feb 11, 2020 45.76 50.00 45.42 49.15 3,588 +1.69(+3.57%)
Feb 10, 2020 48.31 48.31 46.62 47.46 1,151 -0.85(-1.75%)
Feb 07, 2020 49.58 49.58 47.46 48.31 1,777 +0.85(+1.79%)
Feb 06, 2020 49.58 51.69 47.46 47.46 3,248 -2.12(-4.27%)
Feb 05, 2020 46.61 50.85 45.34 49.58 3,723 +5.51(+12.50%)
Feb 04, 2020 44.07 45.76 43.22 44.07 2,203 +0.00(+0.00%)
Feb 03, 2020 43.64 46.19 43.64 44.07 1,193 -1.06(-2.35%)
Jan 31, 2020 46.61 47.22 42.80 45.13 4,484 -1.91(-4.05%)
Jan 30, 2020 50.85 50.85 46.61 47.03 2,685 -2.97(-5.93%)
Jan 29, 2020 48.73 51.69 47.03 50.00 2,839 +2.54(+5.36%)
Jan 28, 2020 50.00 52.97 47.88 47.46 4,292 -3.39(-6.67%)
Jan 27, 2020 50.42 52.54 48.73 50.85 4,663 -0.42(-0.83%)
Jan 24, 2020 57.20 57.20 51.27 51.27 3,809 -5.08(-9.02%)
Jan 23, 2020 58.47 58.47 53.60 56.36 3,879 -2.12(-3.62%)
Jan 22, 2020 58.47 60.59 52.97 58.47 11,728 -2.54(-4.17%)
Jan 21, 2020 47.03 65.25 47.03 61.02 37,632 +14.83(+32.11%)
Jan 17, 2020 44.49 46.61 44.49 46.19 2,978 +0.85(+1.87%)
Jan 16, 2020 44.49 47.46 44.49 45.34 2,549 +0.00(+0.00%)
Jan 15, 2020 46.19 46.19 44.07 45.34 1,642 +0.42(+0.94%)
Jan 14, 2020 45.76 45.76 42.80 44.92 2,816 +0.19(+0.42%)
Jan 13, 2020 45.34 47.03 44.49 44.73 5,702 +0.66(+1.50%)
Jan 10, 2020 44.07 44.07 42.80 44.07 2,308 +1.27(+2.97%)
Jan 09, 2020 44.92 46.61 42.58 42.80 6,329 -4.24(-9.02%)
Jan 08, 2020 41.95 48.73 40.03 47.04 9,351 +5.93(+14.42%)
Jan 07, 2020 37.29 41.73 37.29 41.11 3,034 +2.07(+5.30%)
Jan 06, 2020 38.14 39.66 36.44 39.04 1,728 +1.75(+4.70%)
Jan 03, 2020 37.29 38.56 36.02 37.29 3,372 -0.06(-0.17%)
Jan 02, 2020 38.98 39.67 37.29 37.35 4,044 -1.21(-3.13%)
Dec 31, 2019 36.87 40.48 36.86 38.56 7,408 -1.69(-4.21%)
Dec 30, 2019 35.17 40.68 33.90 40.25 6,515 +5.49(+15.80%)
Dec 27, 2019 33.94 35.59 33.84 34.76 2,369 +0.23(+0.66%)
Dec 26, 2019 34.32 34.96 33.91 34.53 1,799 -0.35(-1.00%)
Dec 24, 2019 34.74 36.02 33.90 34.88 1,984 +0.14(+0.39%)
Dec 23, 2019 33.86 35.97 33.38 34.75 3,384 +0.89(+2.62%)
Dec 20, 2019 33.90 34.30 32.20 33.86 4,026 -0.46(-1.35%)
Dec 19, 2019 34.32 35.59 33.90 34.32 2,240 +0.42(+1.25%)
Dec 18, 2019 33.05 34.96 33.05 33.90 2,721 +1.20(+3.68%)
Dec 17, 2019 33.69 34.32 32.20 32.69 3,185 -0.36(-1.09%)
Dec 16, 2019 32.88 34.74 32.63 33.06 3,615 -0.85(-2.51%)
Dec 13, 2019 34.32 35.17 33.90 33.91 2,251 -0.52(-1.51%)
Dec 12, 2019 33.91 35.49 33.86 34.43 3,406 +0.51(+1.51%)
Dec 11, 2019 34.53 35.59 33.90 33.92 3,990 -1.08(-3.10%)
Dec 10, 2019 36.02 36.02 34.32 35.00 2,385 -0.98(-2.72%)
Dec 09, 2019 37.24 37.66 34.32 35.98 3,414 -0.25(-0.69%)
Dec 06, 2019 36.86 37.66 36.02 36.23 3,086 -0.64(-1.72%)
Dec 05, 2019 37.71 37.71 36.76 36.86 2,593 -0.14(-0.39%)
Dec 04, 2019 36.86 37.77 36.44 37.01 6,064 +0.14(+0.39%)
Dec 03, 2019 38.14 38.14 36.86 36.86 2,693 -1.06(-2.79%)
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.