Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 39.12 39.63 37.86 38.71 9,901,894 -1.40(-3.49%)
Feb 27, 2020 41.35 41.90 40.09 40.11 6,899,183 -1.94(-4.62%)
Feb 26, 2020 43.41 43.63 41.64 42.05 5,858,270 -1.04(-2.41%)
Feb 25, 2020 44.53 44.64 42.92 43.09 4,443,423 -1.38(-3.11%)
Feb 24, 2020 45.65 45.80 44.44 44.47 4,516,940 -2.08(-4.46%)
Feb 21, 2020 46.32 46.72 46.18 46.55 3,296,203 +0.04(+0.08%)
Feb 20, 2020 46.50 46.66 46.20 46.51 2,904,457 -0.05(-0.12%)
Feb 19, 2020 46.90 46.93 46.57 46.57 2,385,455 -0.30(-0.64%)
Feb 18, 2020 47.34 47.43 46.74 46.87 2,446,496 -0.59(-1.24%)
Feb 14, 2020 47.17 47.46 47.08 47.45 2,307,488 +0.31(+0.67%)
Feb 13, 2020 47.09 47.31 46.83 47.14 2,858,436 +0.05(+0.11%)
Feb 12, 2020 47.64 47.70 47.07 47.08 2,753,761 -0.49(-1.02%)
Feb 11, 2020 47.52 47.94 47.47 47.57 2,255,492 +0.18(+0.38%)
Feb 10, 2020 47.47 47.54 47.12 47.39 2,413,406 -0.17(-0.36%)
Feb 07, 2020 47.36 47.88 47.33 47.56 2,605,968 +0.17(+0.36%)
Feb 06, 2020 47.84 47.96 47.13 47.39 3,873,458 -0.49(-1.01%)
Feb 05, 2020 47.31 47.87 47.10 47.87 5,486,004 +1.00(+2.13%)
Feb 04, 2020 47.17 47.45 46.88 46.88 4,101,285 +0.14(+0.31%)
Feb 03, 2020 46.59 47.13 46.59 46.73 4,573,772 +0.40(+0.85%)
Jan 31, 2020 47.37 47.45 46.29 46.34 4,800,274 -1.32(-2.77%)
Jan 30, 2020 46.67 47.73 46.67 47.66 2,840,090 +0.59(+1.26%)
Jan 29, 2020 47.23 47.42 47.04 47.07 1,743,296 +0.01(+0.02%)
Jan 28, 2020 46.79 47.34 46.72 47.06 2,867,658 +0.49(+1.04%)
Jan 27, 2020 46.47 46.81 46.41 46.57 2,915,367 -0.50(-1.07%)
Jan 24, 2020 47.38 47.44 46.73 47.08 3,109,221 -0.15(-0.32%)
Jan 23, 2020 46.94 47.33 46.65 47.23 3,345,028 +0.03(+0.06%)
Jan 22, 2020 47.64 47.68 47.15 47.20 2,808,332 -0.28(-0.59%)
Jan 21, 2020 47.80 47.97 47.47 47.48 3,304,009 -0.52(-1.09%)
Jan 17, 2020 47.52 48.04 47.43 48.00 3,750,141 +0.57(+1.19%)
Jan 16, 2020 47.22 47.55 47.15 47.43 3,392,734 +0.44(+0.94%)
Jan 15, 2020 46.87 47.24 46.83 46.99 5,160,592 +0.09(+0.19%)
Jan 14, 2020 47.13 47.17 46.83 46.90 3,575,146 -0.27(-0.57%)
Jan 13, 2020 46.86 47.18 46.82 47.17 3,562,417 +0.39(+0.83%)
Jan 10, 2020 47.34 47.65 46.77 46.79 3,163,642 -0.39(-0.82%)
Jan 09, 2020 47.26 47.41 47.04 47.17 4,058,242 +0.01(+0.02%)
Jan 08, 2020 47.12 47.58 47.06 47.16 3,177,183 +0.14(+0.31%)
Jan 07, 2020 47.40 47.49 46.95 47.02 4,364,943 -0.45(-0.95%)
Jan 06, 2020 47.31 47.55 47.28 47.47 3,072,388 -0.13(-0.28%)
Jan 03, 2020 47.46 47.82 47.42 47.61 2,365,359 -0.33(-0.69%)
Jan 02, 2020 47.66 47.96 47.46 47.94 3,742,938 +0.40(+0.85%)
Dec 31, 2019 47.40 47.71 47.32 47.53 2,589,274 +0.14(+0.30%)
Dec 30, 2019 47.36 47.59 47.35 47.39 1,772,940 +0.11(+0.23%)
Dec 27, 2019 47.44 47.56 47.21 47.28 1,926,319 +0.00(+0.00%)
Dec 26, 2019 47.44 47.52 47.22 47.28 2,037,145 -0.13(-0.27%)
Dec 24, 2019 47.31 47.52 47.24 47.41 1,095,762 +0.20(+0.42%)
Dec 23, 2019 47.80 47.83 47.12 47.21 2,757,698 -0.54(-1.13%)
Dec 20, 2019 48.12 48.19 47.58 47.75 7,219,609 +0.13(+0.28%)
Dec 19, 2019 47.43 47.65 47.33 47.61 3,339,939 +0.07(+0.15%)
Dec 18, 2019 47.92 47.92 47.52 47.54 3,012,048 -0.18(-0.38%)
Dec 17, 2019 47.80 48.20 47.70 47.72 3,136,724 +0.04(+0.08%)
Dec 16, 2019 47.82 47.89 47.11 47.69 4,795,110 -0.09(-0.19%)
Dec 13, 2019 48.28 48.50 47.54 47.78 4,336,528 -0.66(-1.35%)
Dec 12, 2019 47.74 48.56 47.61 48.43 3,234,533 +0.76(+1.60%)
Dec 11, 2019 47.88 47.88 47.27 47.67 3,953,011 -0.10(-0.21%)
Dec 10, 2019 47.66 47.92 47.55 47.77 2,781,897 +0.10(+0.21%)
Dec 09, 2019 47.42 47.73 47.34 47.67 2,248,069 +0.05(+0.11%)
Dec 06, 2019 47.89 47.92 47.61 47.61 2,988,583 +0.24(+0.51%)
Dec 05, 2019 47.09 47.46 47.03 47.37 3,184,889 +0.35(+0.75%)
Dec 04, 2019 46.42 47.19 46.42 47.02 3,449,995 +0.54(+1.16%)
Dec 03, 2019 46.79 46.94 46.09 46.48 5,579,429 -0.85(-1.80%)
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.