Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 45.73 46.85 45.12 46.58 860,214 -0.33(-0.70%)
Feb 27, 2020 47.83 48.67 46.91 46.91 505,424 -1.78(-3.66%)
Feb 26, 2020 49.82 50.29 48.60 48.69 327,145 -0.86(-1.74%)
Feb 25, 2020 50.86 51.09 49.18 49.55 248,136 -1.31(-2.57%)
Feb 24, 2020 50.37 51.06 49.90 50.86 249,239 -0.77(-1.50%)
Feb 21, 2020 52.37 52.37 51.11 51.64 237,293 -0.88(-1.68%)
Feb 20, 2020 52.43 53.11 52.38 52.52 271,499 -0.15(-0.29%)
Feb 19, 2020 52.57 52.89 52.31 52.67 267,238 +0.20(+0.38%)
Feb 18, 2020 52.27 52.66 52.01 52.47 477,728 +0.03(+0.05%)
Feb 14, 2020 51.89 52.55 51.89 52.45 231,135 +0.47(+0.91%)
Feb 13, 2020 51.68 52.20 51.59 51.97 207,876 +0.04(+0.07%)
Feb 12, 2020 52.06 52.29 51.71 51.94 445,853 +0.27(+0.53%)
Feb 11, 2020 51.64 52.07 51.47 51.66 301,491 +0.26(+0.51%)
Feb 10, 2020 51.06 51.49 50.94 51.40 249,410 +0.17(+0.34%)
Feb 07, 2020 50.86 51.52 50.72 51.23 322,841 +0.18(+0.36%)
Feb 06, 2020 50.97 51.46 50.47 51.05 513,423 +0.23(+0.45%)
Feb 05, 2020 51.07 51.11 49.05 50.82 929,127 +0.18(+0.36%)
Feb 04, 2020 51.38 53.98 50.10 50.64 814,966 +2.96(+6.22%)
Feb 03, 2020 47.44 48.18 47.34 47.67 282,253 +0.52(+1.10%)
Jan 31, 2020 47.85 47.86 46.93 47.15 301,399 -0.94(-1.95%)
Jan 30, 2020 47.39 48.10 47.30 48.09 223,590 +0.44(+0.92%)
Jan 29, 2020 47.22 47.83 46.85 47.65 198,958 +0.52(+1.10%)
Jan 28, 2020 46.88 47.23 46.63 47.14 173,388 +0.46(+0.99%)
Jan 27, 2020 46.17 46.94 45.89 46.67 233,490 -0.54(-1.14%)
Jan 24, 2020 47.75 47.79 47.04 47.21 261,923 -0.47(-0.99%)
Jan 23, 2020 47.78 47.96 47.35 47.68 364,918 -0.26(-0.55%)
Jan 22, 2020 48.09 48.17 47.77 47.94 292,750 +0.07(+0.15%)
Jan 21, 2020 47.56 48.09 47.56 47.87 247,137 +0.14(+0.29%)
Jan 17, 2020 47.56 47.79 47.28 47.74 294,582 +0.42(+0.88%)
Jan 16, 2020 46.53 47.55 46.36 47.32 346,782 +1.16(+2.52%)
Jan 15, 2020 45.68 46.21 45.68 46.15 310,323 +0.26(+0.57%)
Jan 14, 2020 46.04 46.24 45.78 45.89 280,402 -0.20(-0.43%)
Jan 13, 2020 45.63 46.11 45.53 46.09 431,426 +0.56(+1.24%)
Jan 10, 2020 45.91 46.00 45.49 45.53 278,307 -0.40(-0.87%)
Jan 09, 2020 45.88 46.06 45.54 45.93 254,848 +0.25(+0.56%)
Jan 08, 2020 45.11 45.88 45.11 45.67 229,650 +0.56(+1.25%)
Jan 07, 2020 44.66 45.14 44.66 45.11 165,105 +0.13(+0.28%)
Jan 06, 2020 44.36 45.03 43.94 44.98 307,811 +0.49(+1.10%)
Jan 03, 2020 44.43 44.70 44.10 44.49 562,993 -0.45(-0.99%)
Jan 02, 2020 44.63 44.93 44.45 44.93 233,434 +0.49(+1.10%)
Dec 31, 2019 44.66 45.00 44.34 44.44 288,644 -0.23(-0.51%)
Dec 30, 2019 44.63 44.72 44.33 44.67 331,001 +0.16(+0.37%)
Dec 27, 2019 44.70 44.76 44.33 44.51 271,380 -0.04(-0.08%)
Dec 26, 2019 44.43 44.55 44.10 44.54 183,178 +0.25(+0.57%)
Dec 24, 2019 44.27 44.43 44.07 44.29 129,422 +0.02(+0.04%)
Dec 23, 2019 44.45 44.45 43.99 44.27 393,284 -0.25(-0.57%)
Dec 20, 2019 44.20 44.60 44.05 44.53 829,645 +0.38(+0.87%)
Dec 19, 2019 43.92 44.18 43.78 44.14 305,801 +0.31(+0.71%)
Dec 18, 2019 44.29 44.31 43.74 43.83 310,262 -0.26(-0.60%)
Dec 17, 2019 43.74 44.19 43.63 44.10 309,927 +0.40(+0.92%)
Dec 16, 2019 43.62 44.04 43.62 43.70 258,607 +0.37(+0.86%)
Dec 13, 2019 43.04 43.38 42.83 43.33 317,563 +0.11(+0.25%)
Dec 12, 2019 43.36 43.97 43.20 43.22 222,795 -0.07(-0.17%)
Dec 11, 2019 43.40 43.65 43.11 43.29 166,477 -0.19(-0.44%)
Dec 10, 2019 43.50 43.93 43.33 43.48 199,031 -0.08(-0.19%)
Dec 09, 2019 43.96 44.05 43.50 43.56 176,260 -0.54(-1.22%)
Dec 06, 2019 44.52 44.66 43.96 44.10 244,770 +0.00(+0.00%)
Dec 05, 2019 43.99 44.35 43.61 44.10 251,173 +0.51(+1.17%)
Dec 04, 2019 43.08 43.72 42.88 43.59 234,431 +0.58(+1.35%)
Dec 03, 2019 42.89 43.07 42.55 43.01 165,423 -0.26(-0.61%)
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.