Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 37.85 40.07 37.68 39.30 529,979 -0.12(-0.30%)
Feb 27, 2020 39.92 41.07 38.75 39.42 396,537 -1.48(-3.61%)
Feb 26, 2020 42.19 42.51 40.64 40.89 358,124 -0.85(-2.03%)
Feb 25, 2020 44.67 44.90 41.61 41.74 283,067 -2.77(-6.21%)
Feb 24, 2020 45.22 46.29 44.29 44.51 221,330 -2.77(-5.85%)
Feb 21, 2020 47.97 48.22 46.70 47.27 179,843 -0.99(-2.06%)
Feb 20, 2020 47.93 48.31 47.38 48.26 246,871 +0.04(+0.08%)
Feb 19, 2020 48.06 48.49 47.63 48.23 191,729 +0.42(+0.89%)
Feb 18, 2020 49.48 49.48 47.65 47.80 203,381 -1.84(-3.71%)
Feb 14, 2020 50.85 50.85 49.47 49.64 152,104 -1.13(-2.23%)
Feb 13, 2020 50.28 50.94 50.01 50.77 227,801 +0.07(+0.14%)
Feb 12, 2020 50.84 51.11 50.00 50.71 203,910 +0.37(+0.74%)
Feb 11, 2020 50.36 51.44 50.21 50.33 297,133 +0.36(+0.73%)
Feb 10, 2020 50.53 50.57 49.57 49.97 240,534 -0.77(-1.51%)
Feb 07, 2020 51.78 52.20 50.50 50.73 378,382 -1.43(-2.74%)
Feb 06, 2020 53.20 53.55 51.37 52.16 458,659 -0.83(-1.56%)
Feb 05, 2020 52.75 53.85 51.13 52.99 643,139 +1.07(+2.07%)
Feb 04, 2020 54.92 56.04 51.38 51.92 360,749 +2.80(+5.71%)
Feb 03, 2020 48.92 50.11 48.92 49.11 289,430 +0.62(+1.28%)
Jan 31, 2020 48.93 49.31 48.26 48.49 364,055 -0.87(-1.75%)
Jan 30, 2020 48.41 49.46 48.35 49.36 327,457 +0.30(+0.60%)
Jan 29, 2020 49.35 49.84 48.83 49.06 265,708 -0.14(-0.28%)
Jan 28, 2020 49.82 49.92 48.84 49.20 254,097 -0.19(-0.38%)
Jan 27, 2020 47.87 49.81 47.63 49.39 339,639 -0.20(-0.40%)
Jan 24, 2020 49.73 49.86 48.61 49.58 325,648 +0.15(+0.30%)
Jan 23, 2020 50.85 50.85 48.94 49.44 477,087 -2.93(-5.60%)
Jan 22, 2020 53.85 53.95 52.31 52.37 275,372 -1.20(-2.24%)
Jan 21, 2020 53.91 54.14 53.52 53.57 174,945 -0.89(-1.63%)
Jan 17, 2020 55.15 55.18 54.03 54.46 143,976 -0.32(-0.58%)
Jan 16, 2020 54.40 55.10 54.19 54.77 144,134 +0.87(+1.61%)
Jan 15, 2020 53.82 54.66 53.50 53.90 202,727 -0.12(-0.22%)
Jan 14, 2020 54.01 54.44 53.69 54.02 184,382 -0.24(-0.44%)
Jan 13, 2020 53.34 54.30 53.08 54.26 146,025 +1.01(+1.90%)
Jan 10, 2020 53.59 53.59 52.23 53.24 254,320 -0.40(-0.75%)
Jan 09, 2020 53.68 54.26 53.27 53.65 156,487 +0.61(+1.15%)
Jan 08, 2020 52.41 53.25 52.36 53.04 289,342 +0.44(+0.84%)
Jan 07, 2020 52.03 52.89 51.97 52.60 139,209 +0.15(+0.28%)
Jan 06, 2020 52.28 52.90 51.97 52.45 135,563 -0.43(-0.82%)
Jan 03, 2020 52.94 53.28 52.52 52.88 210,528 -1.49(-2.73%)
Jan 02, 2020 54.91 54.91 53.44 54.37 160,495 +0.24(+0.44%)
Dec 31, 2019 53.97 54.62 53.43 54.13 207,683 +0.07(+0.13%)
Dec 30, 2019 54.54 54.54 53.48 54.06 183,400 -0.58(-1.06%)
Dec 27, 2019 55.17 55.36 54.44 54.64 139,912 -0.02(-0.04%)
Dec 26, 2019 53.99 54.75 53.81 54.66 296,406 +0.70(+1.29%)
Dec 24, 2019 54.49 54.49 53.60 53.96 136,559 -0.63(-1.15%)
Dec 23, 2019 54.69 54.93 53.60 54.59 301,716 +0.12(+0.22%)
Dec 20, 2019 55.10 55.30 54.11 54.47 434,875 -0.40(-0.74%)
Dec 19, 2019 54.80 55.06 54.40 54.88 150,854 -0.02(-0.04%)
Dec 18, 2019 54.76 55.00 54.13 54.90 170,646 +0.28(+0.50%)
Dec 17, 2019 54.06 54.68 53.38 54.62 217,915 +0.93(+1.74%)
Dec 16, 2019 54.11 54.73 53.53 53.69 215,127 +0.12(+0.22%)
Dec 13, 2019 54.36 54.82 53.32 53.57 156,818 -0.79(-1.45%)
Dec 12, 2019 53.22 55.04 52.79 54.36 287,663 +1.25(+2.35%)
Dec 11, 2019 52.12 53.33 52.12 53.11 283,865 +1.10(+2.12%)
Dec 10, 2019 52.06 52.48 51.52 52.01 180,763 -0.22(-0.41%)
Dec 09, 2019 52.28 52.75 51.91 52.22 190,096 -0.33(-0.64%)
Dec 06, 2019 53.00 53.74 52.49 52.56 212,752 +0.43(+0.83%)
Dec 05, 2019 52.23 52.58 51.78 52.12 374,077 +0.02(+0.04%)
Dec 04, 2019 51.08 52.84 51.02 52.11 255,851 +1.73(+3.44%)
Dec 03, 2019 51.62 52.15 50.22 50.37 313,676 -2.20(-4.19%)
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.