Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 34.27 35.43 33.61 34.42 410,141 -1.20(-3.36%)
Feb 27, 2020 37.80 37.80 35.61 35.62 225,417 -3.07(-7.93%)
Feb 26, 2020 40.45 40.58 38.47 38.68 147,478 -1.51(-3.77%)
Feb 25, 2020 43.97 43.97 40.14 40.20 217,057 -3.76(-8.54%)
Feb 24, 2020 44.03 44.36 43.35 43.95 130,828 -1.60(-3.52%)
Feb 21, 2020 44.57 45.67 44.16 45.56 197,643 +0.97(+2.17%)
Feb 20, 2020 44.82 45.50 43.89 44.59 118,101 -0.50(-1.10%)
Feb 19, 2020 44.70 45.32 44.44 45.09 140,594 +0.43(+0.96%)
Feb 18, 2020 44.70 45.19 44.47 44.66 168,934 -0.19(-0.42%)
Feb 14, 2020 44.70 45.06 44.37 44.85 164,518 +0.21(+0.47%)
Feb 13, 2020 44.40 45.16 44.37 44.64 182,802 -0.02(-0.04%)
Feb 12, 2020 44.42 44.76 44.00 44.66 170,786 +0.46(+1.04%)
Feb 11, 2020 44.02 44.83 43.86 44.20 175,916 +0.37(+0.84%)
Feb 10, 2020 44.09 44.34 43.58 43.83 160,887 -0.38(-0.86%)
Feb 07, 2020 43.94 44.41 43.76 44.21 107,704 +0.06(+0.14%)
Feb 06, 2020 44.60 44.80 43.54 44.15 99,507 -0.18(-0.40%)
Feb 05, 2020 43.19 44.37 42.90 44.33 163,417 +1.60(+3.75%)
Feb 04, 2020 42.88 43.16 42.57 42.73 173,600 +0.38(+0.89%)
Feb 03, 2020 42.64 43.16 42.14 42.35 203,539 -0.07(-0.16%)
Jan 31, 2020 43.42 43.42 42.19 42.42 142,033 -1.23(-2.81%)
Jan 30, 2020 42.96 43.73 42.89 43.65 103,416 +0.22(+0.50%)
Jan 29, 2020 44.33 44.38 43.24 43.43 182,774 -0.96(-2.15%)
Jan 28, 2020 44.55 44.61 44.13 44.38 116,375 +0.13(+0.29%)
Jan 27, 2020 43.35 44.86 43.16 44.25 262,132 +0.19(+0.43%)
Jan 24, 2020 45.11 45.30 43.77 44.06 122,159 -0.78(-1.73%)
Jan 23, 2020 44.94 45.42 44.69 44.84 202,386 -0.24(-0.53%)
Jan 22, 2020 44.95 45.25 44.34 45.08 161,729 +0.13(+0.29%)
Jan 21, 2020 45.54 45.68 44.76 44.95 220,771 -0.70(-1.53%)
Jan 17, 2020 46.21 46.30 45.62 45.65 113,928 -0.18(-0.39%)
Jan 16, 2020 46.39 46.39 45.71 45.83 133,440 +0.46(+1.01%)
Jan 15, 2020 45.13 45.66 44.97 45.37 120,120 -0.09(-0.20%)
Jan 14, 2020 45.44 45.93 45.05 45.46 170,633 -0.22(-0.48%)
Jan 13, 2020 45.80 46.12 45.46 45.68 167,148 -0.03(-0.07%)
Jan 10, 2020 46.77 46.77 45.12 45.71 186,400 -0.90(-1.92%)
Jan 09, 2020 46.69 47.17 46.15 46.60 162,492 +0.01(+0.02%)
Jan 08, 2020 47.10 47.81 46.24 46.59 390,635 +1.23(+2.70%)
Jan 07, 2020 45.17 45.46 44.91 45.37 148,313 -0.06(-0.13%)
Jan 06, 2020 45.30 45.80 45.12 45.43 177,470 -0.11(-0.24%)
Jan 03, 2020 44.88 45.65 44.40 45.54 197,944 -0.04(-0.09%)
Jan 02, 2020 45.15 45.60 44.72 45.58 168,290 +0.72(+1.61%)
Dec 31, 2019 45.13 45.26 44.51 44.86 190,330 -0.15(-0.33%)
Dec 30, 2019 45.25 45.55 44.77 45.00 155,247 -0.04(-0.09%)
Dec 27, 2019 46.05 46.40 45.02 45.04 280,519 -1.12(-2.43%)
Dec 26, 2019 47.68 47.79 45.73 46.17 244,906 -1.53(-3.21%)
Dec 24, 2019 47.65 48.17 47.34 47.70 93,808 -0.02(-0.04%)
Dec 23, 2019 51.73 51.73 47.17 47.72 470,284 -3.88(-7.52%)
Dec 20, 2019 48.71 52.49 48.14 51.60 1,376,957 +6.18(+13.60%)
Dec 19, 2019 45.03 45.43 44.63 45.42 258,812 +0.50(+1.11%)
Dec 18, 2019 45.15 45.32 44.78 44.93 108,841 -0.26(-0.57%)
Dec 17, 2019 44.73 45.20 44.41 45.18 120,534 +0.46(+1.02%)
Dec 16, 2019 44.38 45.22 44.15 44.73 151,494 +0.35(+0.78%)
Dec 13, 2019 44.71 44.71 44.09 44.38 166,803 -0.41(-0.91%)
Dec 12, 2019 44.66 44.91 44.50 44.79 169,382 +0.09(+0.20%)
Dec 11, 2019 44.83 44.83 44.08 44.70 117,912 +0.01(+0.02%)
Dec 10, 2019 44.55 44.78 44.22 44.69 95,902 +0.03(+0.07%)
Dec 09, 2019 44.50 44.83 44.32 44.66 160,502 -0.06(-0.13%)
Dec 06, 2019 44.70 44.97 44.47 44.72 195,358 +0.32(+0.72%)
Dec 05, 2019 44.23 44.56 43.88 44.40 144,350 +0.31(+0.70%)
Dec 04, 2019 43.75 44.53 43.75 44.09 215,935 +0.67(+1.53%)
Dec 03, 2019 43.10 43.75 42.90 43.42 91,453 -0.07(-0.16%)
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.