Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 44.98 46.48 43.55 45.54 3,427,906 -1.02(-2.18%)
Feb 27, 2020 49.71 50.26 44.98 46.56 4,184,733 -7.75(-14.27%)
Feb 26, 2020 55.55 55.72 53.36 54.30 1,259,361 -0.12(-0.21%)
Feb 25, 2020 57.06 57.16 53.59 54.42 2,639,418 +1.42(+2.69%)
Feb 24, 2020 53.05 54.38 52.44 53.00 1,264,183 -0.58(-1.09%)
Feb 21, 2020 53.10 53.72 52.98 53.58 569,552 +0.22(+0.42%)
Feb 20, 2020 52.48 53.45 52.09 53.36 788,529 +0.37(+0.69%)
Feb 19, 2020 53.00 53.11 52.31 52.99 674,650 +0.22(+0.42%)
Feb 18, 2020 51.53 53.10 51.41 52.77 1,052,032 +1.11(+2.15%)
Feb 14, 2020 52.04 52.10 51.07 51.66 874,885 -0.22(-0.43%)
Feb 13, 2020 53.12 53.28 51.82 51.88 968,137 -1.60(-3.00%)
Feb 12, 2020 53.88 54.51 53.47 53.48 822,384 -0.26(-0.48%)
Feb 11, 2020 54.16 54.23 53.49 53.74 586,808 -0.14(-0.27%)
Feb 10, 2020 53.56 54.58 53.47 53.88 551,793 +0.26(+0.48%)
Feb 07, 2020 52.73 53.81 52.46 53.62 823,494 +0.79(+1.49%)
Feb 06, 2020 52.96 53.11 52.47 52.84 812,860 -0.04(-0.07%)
Feb 05, 2020 52.99 53.51 52.68 52.87 890,305 -0.37(-0.69%)
Feb 04, 2020 52.94 53.56 52.71 53.24 783,359 +0.87(+1.66%)
Feb 03, 2020 51.42 52.84 51.32 52.37 887,030 +1.32(+2.58%)
Jan 31, 2020 51.43 51.61 50.73 51.06 683,396 -0.74(-1.43%)
Jan 30, 2020 51.76 52.09 51.14 51.80 724,989 -0.69(-1.31%)
Jan 29, 2020 52.92 53.56 52.39 52.49 612,980 -0.79(-1.48%)
Jan 28, 2020 53.01 53.55 52.91 53.28 674,182 +0.77(+1.47%)
Jan 27, 2020 51.94 52.88 51.72 52.51 911,915 -0.09(-0.17%)
Jan 24, 2020 53.43 53.43 52.42 52.60 711,996 -0.64(-1.21%)
Jan 23, 2020 52.96 53.35 52.33 53.24 1,290,431 +0.00(+0.00%)
Jan 22, 2020 53.91 54.13 53.19 53.24 1,070,212 -0.31(-0.58%)
Jan 21, 2020 52.60 53.98 52.60 53.55 1,062,765 +0.73(+1.37%)
Jan 17, 2020 53.58 53.92 52.62 52.83 1,206,473 -0.44(-0.82%)
Jan 16, 2020 52.47 53.65 52.47 53.27 1,411,214 +0.89(+1.69%)
Jan 15, 2020 50.92 53.35 50.73 52.38 3,101,188 +1.44(+2.83%)
Jan 14, 2020 47.74 50.98 46.63 50.94 3,523,017 +5.70(+12.60%)
Jan 13, 2020 44.54 45.94 44.01 45.24 1,010,368 +0.74(+1.67%)
Jan 10, 2020 44.65 44.90 44.45 44.49 693,115 -0.07(-0.16%)
Jan 09, 2020 44.16 44.61 43.89 44.57 929,264 +0.33(+0.75%)
Jan 08, 2020 44.72 44.79 44.00 44.24 1,241,588 -0.48(-1.08%)
Jan 07, 2020 43.87 44.83 43.71 44.72 1,439,674 +0.61(+1.38%)
Jan 06, 2020 44.39 44.67 43.98 44.11 1,383,526 -0.61(-1.36%)
Jan 03, 2020 45.21 45.26 44.54 44.72 1,153,740 -1.19(-2.59%)
Jan 02, 2020 46.21 46.28 44.84 45.91 1,752,609 -0.33(-0.72%)
Dec 31, 2019 45.70 46.46 45.60 46.24 868,629 +0.13(+0.27%)
Dec 30, 2019 46.36 46.58 45.96 46.12 589,981 -0.36(-0.77%)
Dec 27, 2019 47.05 47.05 46.28 46.47 598,264 -0.50(-1.07%)
Dec 26, 2019 47.42 47.82 46.86 46.97 688,107 -0.91(-1.91%)
Dec 24, 2019 48.28 48.33 47.85 47.89 228,692 -0.39(-0.82%)
Dec 23, 2019 48.11 48.95 48.01 48.28 1,131,235 -0.70(-1.43%)
Dec 20, 2019 49.15 49.68 48.84 48.98 1,708,993 +0.23(+0.48%)
Dec 19, 2019 48.27 48.75 48.08 48.75 946,860 +0.03(+0.06%)
Dec 18, 2019 48.35 48.89 48.12 48.72 1,170,415 +0.39(+0.82%)
Dec 17, 2019 48.04 48.50 47.51 48.33 961,378 +0.02(+0.04%)
Dec 16, 2019 48.54 49.11 48.22 48.31 855,309 +0.04(+0.07%)
Dec 13, 2019 48.88 48.93 48.15 48.27 604,968 -0.54(-1.10%)
Dec 12, 2019 48.24 48.99 48.13 48.81 1,088,375 +0.64(+1.34%)
Dec 11, 2019 47.98 48.42 47.82 48.16 1,114,598 +0.11(+0.22%)
Dec 10, 2019 47.45 48.21 47.28 48.06 1,452,896 +0.63(+1.32%)
Dec 09, 2019 46.55 47.67 46.55 47.43 1,383,172 +0.63(+1.34%)
Dec 06, 2019 46.63 47.14 46.42 46.80 1,070,620 +0.43(+0.93%)
Dec 05, 2019 45.61 46.65 45.34 46.37 1,884,063 +1.00(+2.21%)
Dec 04, 2019 45.23 45.46 44.90 45.37 1,992,837 +0.89(+1.99%)
Dec 03, 2019 45.11 45.22 44.24 44.49 1,087,795 -0.89(-1.95%)
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.