Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 47.59 48.88 46.36 47.83 2,952,400 -1.48(-3.01%)
Feb 27, 2020 47.92 51.73 47.92 49.31 1,601,152 +0.08(+0.15%)
Feb 26, 2020 52.05 52.43 48.88 49.23 2,145,030 -2.62(-5.04%)
Feb 25, 2020 51.79 54.56 49.07 51.85 3,183,946 +0.50(+0.97%)
Feb 24, 2020 51.26 52.53 51.22 51.35 2,156,178 -1.80(-3.38%)
Feb 21, 2020 53.40 54.50 52.97 53.15 1,660,600 -0.27(-0.51%)
Feb 20, 2020 50.51 53.78 50.51 53.41 1,490,286 +2.59(+5.09%)
Feb 19, 2020 51.01 51.17 50.73 50.83 1,107,320 -0.12(-0.23%)
Feb 18, 2020 50.80 51.32 50.53 50.95 856,176 +0.01(+0.01%)
Feb 14, 2020 50.84 51.35 50.53 50.94 845,800 +0.24(+0.48%)
Feb 13, 2020 50.12 51.44 50.03 50.70 1,064,948 +0.27(+0.54%)
Feb 12, 2020 51.00 51.16 50.22 50.42 555,458 -0.31(-0.61%)
Feb 11, 2020 50.70 51.05 50.23 50.73 577,158 +0.49(+0.99%)
Feb 10, 2020 49.94 50.45 49.81 50.24 1,074,338 +0.08(+0.15%)
Feb 07, 2020 50.77 50.79 49.98 50.16 867,600 -0.83(-1.63%)
Feb 06, 2020 50.81 51.41 50.45 50.99 703,750 +0.50(+1.00%)
Feb 05, 2020 51.00 51.32 50.12 50.49 714,658 +0.09(+0.17%)
Feb 04, 2020 50.01 50.86 49.89 50.41 902,934 +1.16(+2.36%)
Feb 03, 2020 49.34 49.63 48.44 49.24 632,278 +0.12(+0.25%)
Jan 31, 2020 49.15 49.58 48.84 49.12 886,200 -0.16(-0.31%)
Jan 30, 2020 49.17 49.73 48.60 49.27 647,580 -0.29(-0.58%)
Jan 29, 2020 49.97 50.62 49.31 49.56 670,456 -0.26(-0.52%)
Jan 28, 2020 49.16 49.98 48.59 49.82 965,144 +0.96(+1.96%)
Jan 27, 2020 47.69 49.09 47.52 48.86 919,522 +0.16(+0.32%)
Jan 24, 2020 49.43 49.55 48.21 48.70 1,053,000 -0.68(-1.37%)
Jan 23, 2020 49.52 49.85 48.83 49.38 860,732 -0.44(-0.88%)
Jan 22, 2020 49.42 50.53 49.42 49.82 905,064 +0.34(+0.69%)
Jan 21, 2020 48.93 49.64 48.50 49.48 638,482 +0.54(+1.10%)
Jan 17, 2020 50.17 50.24 48.81 48.94 809,000 -0.87(-1.74%)
Jan 16, 2020 49.84 49.95 48.88 49.80 670,060 +0.33(+0.67%)
Jan 15, 2020 48.00 49.52 47.88 49.48 1,010,074 +1.54(+3.21%)
Jan 14, 2020 48.76 49.15 47.51 47.94 936,486 -0.78(-1.60%)
Jan 13, 2020 48.70 49.82 48.50 48.72 1,184,512 +0.23(+0.47%)
Jan 10, 2020 48.46 48.78 47.93 48.48 815,800 +0.02(+0.05%)
Jan 09, 2020 47.50 48.50 47.50 48.46 1,016,008 +1.27(+2.68%)
Jan 08, 2020 45.55 47.79 45.44 47.20 1,387,404 +1.82(+4.01%)
Jan 07, 2020 45.27 46.24 45.16 45.38 607,380 -0.04(-0.09%)
Jan 06, 2020 44.07 45.44 43.66 45.41 666,362 +1.06(+2.40%)
Jan 03, 2020 44.52 44.66 43.94 44.35 834,000 -0.83(-1.84%)
Jan 02, 2020 45.20 45.51 43.70 45.18 988,242 +0.24(+0.53%)
Dec 31, 2019 44.81 45.55 44.81 44.94 683,600 +0.03(+0.08%)
Dec 30, 2019 45.12 45.37 44.57 44.91 718,100 -0.30(-0.67%)
Dec 27, 2019 45.85 45.97 45.10 45.21 478,400 -0.49(-1.07%)
Dec 26, 2019 44.69 45.76 44.46 45.70 593,872 +1.02(+2.27%)
Dec 24, 2019 44.63 44.83 44.30 44.69 233,800 +0.18(+0.39%)
Dec 23, 2019 44.26 44.92 43.95 44.51 918,338 +0.59(+1.35%)
Dec 20, 2019 44.27 44.56 43.80 43.91 1,709,600 -0.19(-0.42%)
Dec 19, 2019 43.66 44.23 43.20 44.10 666,346 +0.31(+0.71%)
Dec 18, 2019 44.37 44.42 43.61 43.79 762,762 -0.27(-0.61%)
Dec 17, 2019 43.48 44.23 43.10 44.06 1,080,194 +0.46(+1.06%)
Dec 16, 2019 44.42 44.77 43.55 43.60 782,536 -0.34(-0.79%)
Dec 13, 2019 44.28 45.06 43.72 43.95 944,800 -0.37(-0.82%)
Dec 12, 2019 43.35 44.49 43.11 44.31 1,095,448 +0.86(+1.98%)
Dec 11, 2019 42.73 43.52 42.58 43.45 483,758 +0.65(+1.52%)
Dec 10, 2019 42.69 42.95 42.34 42.80 587,658 +0.06(+0.14%)
Dec 09, 2019 43.09 43.27 42.14 42.74 637,830 -0.66(-1.51%)
Dec 06, 2019 43.31 44.23 43.09 43.40 815,800 +0.53(+1.22%)
Dec 05, 2019 42.73 43.00 42.63 42.87 907,494 +0.12(+0.29%)
Dec 04, 2019 42.48 43.00 42.48 42.74 773,298 +0.35(+0.84%)
Dec 03, 2019 42.00 42.49 41.73 42.39 778,972 -0.09(-0.20%)
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.