Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 42.64 43.85 42.37 43.84 76,424,720 -0.03(-0.06%)
Feb 27, 2020 44.45 44.77 43.87 43.87 47,017,968 -1.07(-2.38%)
Feb 26, 2020 45.17 45.56 44.91 44.94 48,201,228 +0.31(+0.69%)
Feb 25, 2020 45.64 45.70 44.62 44.63 36,884,300 -0.33(-0.74%)
Feb 24, 2020 44.78 45.23 44.72 44.97 26,560,268 -1.76(-3.76%)
Feb 21, 2020 46.85 46.98 46.65 46.72 12,695,586 -0.26(-0.56%)
Feb 20, 2020 47.35 47.40 46.82 46.98 16,022,807 -0.75(-1.57%)
Feb 19, 2020 47.71 47.82 47.68 47.73 8,305,677 +0.37(+0.78%)
Feb 18, 2020 47.34 47.52 47.27 47.36 10,914,453 -0.32(-0.66%)
Feb 14, 2020 47.94 47.96 47.52 47.68 9,336,873 +0.02(+0.04%)
Feb 13, 2020 47.78 47.94 47.63 47.66 13,680,510 -0.63(-1.30%)
Feb 12, 2020 48.11 48.37 48.00 48.29 11,036,934 +0.60(+1.26%)
Feb 11, 2020 47.60 47.90 47.57 47.69 16,829,484 +0.61(+1.30%)
Feb 10, 2020 46.84 47.08 46.83 47.07 10,773,400 +0.24(+0.52%)
Feb 07, 2020 46.99 47.01 46.70 46.83 12,643,259 -0.63(-1.33%)
Feb 06, 2020 47.85 47.87 47.46 47.46 14,129,979 -0.02(-0.04%)
Feb 05, 2020 47.97 47.98 47.39 47.48 15,604,815 +0.28(+0.59%)
Feb 04, 2020 47.16 47.42 47.13 47.20 20,901,360 +1.24(+2.70%)
Feb 03, 2020 45.68 46.10 45.66 45.96 15,593,493 +0.42(+0.93%)
Jan 31, 2020 45.72 45.75 45.26 45.53 30,087,664 -0.92(-1.98%)
Jan 30, 2020 46.12 46.49 45.86 46.45 22,038,918 -0.71(-1.51%)
Jan 29, 2020 47.32 47.34 47.04 47.16 14,001,610 +0.12(+0.25%)
Jan 28, 2020 46.75 47.06 46.55 47.05 16,559,540 +0.46(+0.99%)
Jan 27, 2020 46.24 46.85 46.15 46.59 26,534,366 -1.63(-3.38%)
Jan 24, 2020 48.65 48.65 47.97 48.22 19,895,754 -0.37(-0.76%)
Jan 23, 2020 48.33 48.69 48.05 48.59 30,095,548 -0.46(-0.94%)
Jan 22, 2020 49.15 49.20 48.92 49.05 15,060,334 +0.39(+0.80%)
Jan 21, 2020 48.87 48.94 48.62 48.66 11,993,507 -1.22(-2.44%)
Jan 17, 2020 49.76 49.90 49.61 49.87 20,312,606 +0.30(+0.60%)
Jan 16, 2020 49.59 49.65 49.44 49.58 19,983,838 +0.32(+0.66%)
Jan 15, 2020 49.48 49.53 49.18 49.25 37,926,092 -0.39(-0.78%)
Jan 14, 2020 49.61 49.66 49.40 49.64 31,688,840 -0.26(-0.52%)
Jan 13, 2020 49.49 49.91 49.39 49.90 15,505,981 +0.75(+1.52%)
Jan 10, 2020 49.20 49.32 49.09 49.15 12,093,416 +0.26(+0.53%)
Jan 09, 2020 49.00 49.01 48.79 48.89 15,302,347 +0.36(+0.74%)
Jan 08, 2020 48.22 48.82 48.18 48.53 21,407,224 +0.20(+0.41%)
Jan 07, 2020 48.32 48.41 48.19 48.33 6,457,807 +0.00(+0.00%)
Jan 06, 2020 48.10 48.38 48.09 48.33 10,916,779 -0.18(-0.37%)
Jan 03, 2020 48.58 48.81 48.47 48.51 10,585,100 -0.87(-1.77%)
Jan 02, 2020 48.92 49.39 48.92 49.39 19,303,898 +1.00(+2.06%)
Dec 31, 2019 48.34 48.46 48.21 48.39 8,598,380 +0.13(+0.28%)
Dec 30, 2019 48.71 48.74 48.21 48.25 18,644,730 -0.34(-0.70%)
Dec 27, 2019 48.66 48.69 48.44 48.60 14,731,748 +0.21(+0.43%)
Dec 26, 2019 48.17 48.39 48.12 48.39 4,307,982 +0.38(+0.79%)
Dec 24, 2019 48.04 48.07 47.94 48.01 5,575,637 -0.08(-0.17%)
Dec 23, 2019 48.02 48.10 47.97 48.09 9,236,667 +0.08(+0.17%)
Dec 20, 2019 48.02 48.09 47.93 48.01 26,697,174 +0.05(+0.09%)
Dec 19, 2019 47.81 47.99 47.79 47.97 15,785,460 +0.01(+0.02%)
Dec 18, 2019 47.92 47.97 47.81 47.96 15,652,317 +0.25(+0.53%)
Dec 17, 2019 47.65 47.77 47.56 47.70 27,217,904 +0.42(+0.89%)
Dec 16, 2019 47.34 47.44 47.26 47.28 13,614,948 +0.36(+0.77%)
Dec 13, 2019 47.00 47.34 46.77 46.92 23,743,822 +0.02(+0.04%)
Dec 12, 2019 46.27 46.98 46.24 46.90 21,093,562 +0.79(+1.72%)
Dec 11, 2019 45.75 46.19 45.74 46.11 15,720,397 +0.62(+1.37%)
Dec 10, 2019 45.46 45.59 45.37 45.49 8,621,995 +0.11(+0.25%)
Dec 09, 2019 45.50 45.64 45.33 45.37 15,378,957 -0.18(-0.41%)
Dec 06, 2019 45.55 45.61 45.46 45.56 10,085,887 +0.24(+0.52%)
Dec 05, 2019 45.18 45.37 45.13 45.32 8,687,525 +0.19(+0.43%)
Dec 04, 2019 45.11 45.18 45.05 45.13 8,313,307 +0.36(+0.81%)
Dec 03, 2019 44.61 44.77 44.41 44.76 10,317,288 -0.26(-0.57%)
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.