Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 45.50 46.00 43.62 45.89 105,000 -0.26(-0.56%)
Feb 27, 2020 47.96 48.03 46.09 46.15 120,802 -2.30(-4.75%)
Feb 26, 2020 48.76 49.54 48.38 48.45 52,231 -0.24(-0.49%)
Feb 25, 2020 50.49 50.49 48.49 48.69 52,058 -1.55(-3.09%)
Feb 24, 2020 50.50 50.88 49.84 50.24 70,449 -1.61(-3.11%)
Feb 21, 2020 52.12 52.20 51.60 51.85 25,400 -0.58(-1.11%)
Feb 20, 2020 52.55 52.68 52.08 52.43 54,955 -0.07(-0.13%)
Feb 19, 2020 52.59 52.89 52.35 52.50 25,970 +0.09(+0.17%)
Feb 18, 2020 52.44 52.50 52.15 52.41 57,915 -0.07(-0.14%)
Feb 14, 2020 52.49 52.53 52.33 52.48 14,800 +0.09(+0.17%)
Feb 13, 2020 52.26 52.56 52.26 52.39 45,127 -0.10(-0.19%)
Feb 12, 2020 52.45 52.51 52.33 52.49 18,848 +0.39(+0.75%)
Feb 11, 2020 52.30 52.35 52.10 52.10 40,046 +0.05(+0.10%)
Feb 10, 2020 51.69 52.05 51.69 52.05 11,681 +0.32(+0.62%)
Feb 07, 2020 51.83 52.00 51.67 51.73 17,700 -0.25(-0.48%)
Feb 06, 2020 52.07 52.07 51.88 51.98 94,706 +0.14(+0.27%)
Feb 05, 2020 51.80 51.89 51.62 51.84 41,724 +0.65(+1.27%)
Feb 04, 2020 51.14 51.49 50.90 51.19 27,544 +0.66(+1.31%)
Feb 03, 2020 50.24 50.83 50.24 50.53 19,457 +0.24(+0.48%)
Jan 31, 2020 50.87 50.87 50.08 50.29 24,100 -0.79(-1.55%)
Jan 30, 2020 50.75 51.09 50.52 51.08 27,900 +0.20(+0.40%)
Jan 29, 2020 51.19 51.25 50.88 50.88 25,146 -0.15(-0.29%)
Jan 28, 2020 50.77 51.14 50.47 51.03 51,239 +0.52(+1.03%)
Jan 27, 2020 50.55 50.69 50.00 50.51 15,346 -0.74(-1.44%)
Jan 24, 2020 51.69 51.69 51.04 51.25 16,000 -0.35(-0.68%)
Jan 23, 2020 51.39 51.68 51.25 51.60 17,237 -0.01(-0.03%)
Jan 22, 2020 51.67 51.76 51.43 51.61 26,523 +0.16(+0.32%)
Jan 21, 2020 51.92 51.92 51.11 51.45 43,479 -0.47(-0.90%)
Jan 17, 2020 52.12 52.12 51.77 51.92 13,400 -0.02(-0.05%)
Jan 16, 2020 51.86 52.07 51.67 51.94 14,536 +0.25(+0.48%)
Jan 15, 2020 51.62 51.75 51.56 51.69 10,071 +0.17(+0.33%)
Jan 14, 2020 51.62 51.67 51.46 51.52 7,868 -0.21(-0.41%)
Jan 13, 2020 51.47 51.79 51.44 51.73 13,373 +0.43(+0.84%)
Jan 10, 2020 51.56 51.57 51.28 51.30 15,300 -0.12(-0.24%)
Jan 09, 2020 51.53 51.53 51.32 51.42 19,989 +0.22(+0.43%)
Jan 08, 2020 51.04 51.40 51.04 51.20 19,194 +0.20(+0.39%)
Jan 07, 2020 51.00 51.00 50.83 51.00 10,495 -0.04(-0.08%)
Jan 06, 2020 50.65 51.04 50.65 51.04 30,169 +0.18(+0.35%)
Jan 03, 2020 50.99 50.99 50.75 50.86 33,600 -0.29(-0.57%)
Jan 02, 2020 50.94 51.15 50.88 51.15 9,750 +0.48(+0.95%)
Dec 31, 2019 50.55 50.67 50.40 50.67 11,000 +0.19(+0.38%)
Dec 30, 2019 50.79 50.79 50.33 50.48 62,954 -0.27(-0.54%)
Dec 27, 2019 51.00 51.00 50.74 50.75 9,648 -0.09(-0.18%)
Dec 26, 2019 50.65 50.84 50.65 50.84 21,110 +0.18(+0.36%)
Dec 24, 2019 50.73 50.73 50.63 50.66 3,618 +0.02(+0.03%)
Dec 23, 2019 50.85 50.85 50.55 50.64 20,033 -0.10(-0.20%)
Dec 20, 2019 51.01 51.01 50.70 50.74 82,614 -0.01(-0.02%)
Dec 19, 2019 50.69 50.79 50.69 50.75 30,756 +0.03(+0.06%)
Dec 18, 2019 50.84 50.84 50.72 50.72 34,915 +0.01(+0.02%)
Dec 17, 2019 50.71 50.72 50.69 50.72 24,711 +0.03(+0.06%)
Dec 16, 2019 50.74 50.96 50.64 50.69 210,689 +0.23(+0.46%)
Dec 13, 2019 50.28 50.53 50.28 50.46 18,693 +0.09(+0.18%)
Dec 12, 2019 50.06 50.74 50.06 50.37 18,593 +0.23(+0.47%)
Dec 11, 2019 50.12 50.18 50.01 50.13 16,447 +0.19(+0.39%)
Dec 10, 2019 49.94 50.08 49.93 49.94 16,408 -0.07(-0.14%)
Dec 09, 2019 50.22 50.22 50.01 50.01 45,299 -0.13(-0.26%)
Dec 06, 2019 50.09 50.23 50.02 50.14 11,256 +0.45(+0.90%)
Dec 05, 2019 49.84 49.84 49.61 49.69 14,967 +0.05(+0.10%)
Dec 04, 2019 49.47 49.79 49.47 49.64 19,587 +0.27(+0.54%)
Dec 03, 2019 49.40 49.40 48.95 49.37 26,363 -0.33(-0.66%)
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.