Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 43.31 43.87 41.92 42.85 8,944,800 -1.55(-3.49%)
Feb 27, 2020 45.77 46.38 44.38 44.40 6,232,324 -2.15(-4.62%)
Feb 26, 2020 48.05 48.30 46.10 46.55 5,292,023 -1.15(-2.41%)
Feb 25, 2020 49.30 49.42 47.51 47.70 4,013,932 -1.53(-3.11%)
Feb 24, 2020 50.54 50.70 49.19 49.23 4,080,343 -2.30(-4.46%)
Feb 21, 2020 51.28 51.72 51.12 51.53 2,977,600 +0.04(+0.08%)
Feb 20, 2020 51.48 51.65 51.14 51.49 2,623,719 -0.06(-0.12%)
Feb 19, 2020 51.92 51.95 51.55 51.55 2,154,883 -0.33(-0.64%)
Feb 18, 2020 52.40 52.50 51.74 51.88 2,210,024 -0.93(-1.76%)
Feb 14, 2020 52.50 52.82 52.40 52.81 2,073,400 +0.35(+0.67%)
Feb 13, 2020 52.41 52.65 52.12 52.46 2,568,456 +0.06(+0.11%)
Feb 12, 2020 53.02 53.09 52.38 52.40 2,474,400 -0.54(-1.02%)
Feb 11, 2020 52.89 53.35 52.83 52.94 2,026,679 +0.20(+0.38%)
Feb 10, 2020 52.83 52.91 52.44 52.74 2,168,573 -0.19(-0.36%)
Feb 07, 2020 52.71 53.28 52.67 52.93 2,341,600 +0.19(+0.36%)
Feb 06, 2020 53.24 53.38 52.46 52.74 3,480,507 -0.54(-1.01%)
Feb 05, 2020 52.65 53.28 52.42 53.28 4,929,465 +1.11(+2.13%)
Feb 04, 2020 52.50 52.81 52.17 52.17 3,685,222 +0.16(+0.31%)
Feb 03, 2020 51.85 52.45 51.85 52.01 4,109,776 +0.44(+0.85%)
Jan 31, 2020 52.72 52.80 51.52 51.57 4,313,300 -1.47(-2.77%)
Jan 30, 2020 51.94 53.12 51.94 53.04 2,551,971 +0.66(+1.26%)
Jan 29, 2020 52.56 52.78 52.35 52.38 1,566,444 +0.01(+0.02%)
Jan 28, 2020 52.07 52.69 52.00 52.37 2,576,743 +0.54(+1.04%)
Jan 27, 2020 51.72 52.10 51.65 51.83 2,619,612 -0.56(-1.07%)
Jan 24, 2020 52.73 52.80 52.01 52.39 2,793,800 -0.17(-0.32%)
Jan 23, 2020 52.24 52.67 51.92 52.56 3,005,685 +0.03(+0.06%)
Jan 22, 2020 53.02 53.06 52.47 52.53 2,523,435 -0.31(-0.59%)
Jan 21, 2020 53.20 53.39 52.83 52.84 2,968,827 -0.58(-1.09%)
Jan 17, 2020 52.89 53.46 52.79 53.42 3,369,700 +0.63(+1.19%)
Jan 16, 2020 52.55 52.92 52.47 52.79 3,048,551 +0.49(+0.94%)
Jan 15, 2020 52.16 52.57 52.12 52.30 4,637,065 +0.10(+0.19%)
Jan 14, 2020 52.45 52.50 52.12 52.20 3,212,458 -0.30(-0.57%)
Jan 13, 2020 52.15 52.51 52.11 52.50 3,201,020 +0.43(+0.83%)
Jan 10, 2020 52.68 53.03 52.05 52.07 2,842,700 -0.43(-0.82%)
Jan 09, 2020 52.60 52.76 52.35 52.50 3,646,545 +0.01(+0.02%)
Jan 08, 2020 52.44 52.95 52.38 52.49 2,854,867 +0.16(+0.31%)
Jan 07, 2020 52.75 52.85 52.25 52.33 3,922,132 -0.50(-0.95%)
Jan 06, 2020 52.65 52.92 52.62 52.83 2,760,703 -0.15(-0.28%)
Jan 03, 2020 52.82 53.22 52.77 52.98 2,125,400 -0.37(-0.69%)
Jan 02, 2020 53.04 53.37 52.82 53.35 3,363,228 +0.45(+0.85%)
Dec 31, 2019 52.75 53.10 52.66 52.90 2,326,600 +0.16(+0.30%)
Dec 30, 2019 52.71 52.96 52.70 52.74 1,593,081 +0.12(+0.23%)
Dec 27, 2019 52.80 52.93 52.54 52.62 1,730,900 +0.00(+0.00%)
Dec 26, 2019 52.80 52.89 52.55 52.62 1,830,483 -0.14(-0.27%)
Dec 24, 2019 52.65 52.88 52.58 52.76 984,600 +0.22(+0.42%)
Dec 23, 2019 53.20 53.23 52.44 52.54 2,477,938 -0.60(-1.13%)
Dec 20, 2019 53.55 53.63 52.95 53.14 6,487,200 +0.15(+0.28%)
Dec 19, 2019 52.78 53.03 52.67 52.99 3,001,112 +0.08(+0.15%)
Dec 18, 2019 53.33 53.33 52.89 52.91 2,706,485 -0.20(-0.38%)
Dec 17, 2019 53.20 53.65 53.09 53.11 2,818,513 +0.04(+0.08%)
Dec 16, 2019 53.22 53.30 52.43 53.07 4,308,660 -0.10(-0.19%)
Dec 13, 2019 53.73 53.98 52.91 53.17 3,896,600 -0.73(-1.35%)
Dec 12, 2019 53.13 54.04 52.99 53.90 2,906,399 +0.85(+1.60%)
Dec 11, 2019 53.29 53.29 52.61 53.05 3,551,990 -0.11(-0.21%)
Dec 10, 2019 53.04 53.33 52.92 53.16 2,499,682 +0.11(+0.21%)
Dec 09, 2019 52.77 53.12 52.68 53.05 2,020,009 +0.06(+0.11%)
Dec 06, 2019 53.30 53.33 52.98 52.99 2,685,400 +0.27(+0.51%)
Dec 05, 2019 52.41 52.82 52.34 52.72 2,861,791 +0.39(+0.75%)
Dec 04, 2019 51.66 52.52 51.66 52.33 3,100,003 +0.60(+1.16%)
Dec 03, 2019 52.07 52.24 51.29 51.73 5,013,412 -0.95(-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.