Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 42.64 43.86 42.37 43.85 76,413,808 -0.03(-0.06%)
Feb 27, 2020 44.46 44.78 43.88 43.88 47,011,256 -1.07(-2.38%)
Feb 26, 2020 45.17 45.56 44.92 44.95 48,194,344 +0.31(+0.69%)
Feb 25, 2020 45.65 45.70 44.63 44.64 36,879,036 -0.33(-0.74%)
Feb 24, 2020 44.79 45.24 44.73 44.97 26,556,478 -1.76(-3.76%)
Feb 21, 2020 46.86 46.98 46.65 46.73 12,693,774 -0.26(-0.56%)
Feb 20, 2020 47.36 47.40 46.83 46.99 16,020,519 -0.75(-1.57%)
Feb 19, 2020 47.72 47.83 47.68 47.74 8,304,491 +0.37(+0.78%)
Feb 18, 2020 47.35 47.53 47.28 47.37 10,912,895 -0.32(-0.66%)
Feb 14, 2020 47.94 47.97 47.53 47.68 9,335,540 +0.02(+0.04%)
Feb 13, 2020 47.78 47.94 47.64 47.67 13,678,557 -0.63(-1.30%)
Feb 12, 2020 48.12 48.38 48.01 48.30 11,035,358 +0.60(+1.26%)
Feb 11, 2020 47.61 47.91 47.58 47.69 16,827,082 +0.61(+1.30%)
Feb 10, 2020 46.85 47.09 46.84 47.08 10,771,862 +0.24(+0.52%)
Feb 07, 2020 47.00 47.02 46.71 46.84 12,641,454 -0.63(-1.33%)
Feb 06, 2020 47.85 47.87 47.47 47.47 14,127,962 -0.02(-0.04%)
Feb 05, 2020 47.98 47.99 47.40 47.49 15,602,587 +0.28(+0.59%)
Feb 04, 2020 47.17 47.42 47.13 47.21 20,898,378 +1.24(+2.70%)
Feb 03, 2020 45.69 46.11 45.67 45.96 15,591,267 +0.42(+0.93%)
Jan 31, 2020 45.73 45.76 45.26 45.54 30,083,370 -0.92(-1.98%)
Jan 30, 2020 46.13 46.50 45.87 46.46 22,035,772 -0.71(-1.51%)
Jan 29, 2020 47.32 47.35 47.04 47.17 13,999,611 +0.12(+0.25%)
Jan 28, 2020 46.76 47.06 46.56 47.05 16,557,176 +0.46(+0.99%)
Jan 27, 2020 46.24 46.86 46.15 46.59 26,530,578 -1.63(-3.38%)
Jan 24, 2020 48.66 48.66 47.98 48.22 19,892,912 -0.37(-0.76%)
Jan 23, 2020 48.33 48.70 48.05 48.59 30,091,252 -0.46(-0.94%)
Jan 22, 2020 49.16 49.21 48.93 49.05 15,058,184 +0.39(+0.80%)
Jan 21, 2020 48.87 48.94 48.63 48.67 11,991,795 -1.22(-2.44%)
Jan 17, 2020 49.76 49.90 49.61 49.88 20,309,706 +0.30(+0.60%)
Jan 16, 2020 49.59 49.66 49.45 49.58 19,980,986 +0.32(+0.66%)
Jan 15, 2020 49.48 49.54 49.19 49.26 37,920,676 -0.39(-0.78%)
Jan 14, 2020 49.62 49.66 49.40 49.65 31,684,316 -0.26(-0.52%)
Jan 13, 2020 49.49 49.92 49.40 49.91 15,503,767 +0.75(+1.52%)
Jan 10, 2020 49.21 49.33 49.10 49.16 12,091,690 +0.26(+0.53%)
Jan 09, 2020 49.01 49.02 48.80 48.90 15,300,162 +0.36(+0.74%)
Jan 08, 2020 48.22 48.83 48.19 48.54 21,404,168 +0.20(+0.41%)
Jan 07, 2020 48.32 48.41 48.20 48.34 6,456,886 +0.00(+0.00%)
Jan 06, 2020 48.10 48.39 48.09 48.34 10,915,220 -0.18(-0.37%)
Jan 03, 2020 48.58 48.82 48.48 48.52 10,583,589 -0.87(-1.77%)
Jan 02, 2020 48.93 49.39 48.93 49.39 19,301,144 +1.00(+2.06%)
Dec 31, 2019 48.35 48.47 48.22 48.40 8,597,153 +0.14(+0.28%)
Dec 30, 2019 48.72 48.75 48.22 48.26 18,642,068 -0.34(-0.70%)
Dec 27, 2019 48.67 48.70 48.45 48.60 14,729,645 +0.21(+0.43%)
Dec 26, 2019 48.18 48.40 48.13 48.40 4,307,367 +0.38(+0.79%)
Dec 24, 2019 48.04 48.08 47.94 48.02 5,574,841 -0.08(-0.17%)
Dec 23, 2019 48.03 48.11 47.98 48.10 9,235,348 +0.08(+0.17%)
Dec 20, 2019 48.03 48.10 47.94 48.02 26,693,364 +0.05(+0.09%)
Dec 19, 2019 47.82 48.00 47.79 47.97 15,783,207 +0.01(+0.02%)
Dec 18, 2019 47.93 47.97 47.82 47.96 15,650,083 +0.25(+0.53%)
Dec 17, 2019 47.66 47.77 47.57 47.71 27,214,018 +0.42(+0.89%)
Dec 16, 2019 47.34 47.45 47.27 47.29 13,613,005 +0.36(+0.77%)
Dec 13, 2019 47.01 47.35 46.77 46.93 23,740,434 +0.02(+0.04%)
Dec 12, 2019 46.28 46.99 46.25 46.91 21,090,552 +0.79(+1.72%)
Dec 11, 2019 45.76 46.20 45.75 46.12 15,718,154 +0.62(+1.37%)
Dec 10, 2019 45.47 45.60 45.38 45.49 8,620,764 +0.11(+0.25%)
Dec 09, 2019 45.51 45.65 45.33 45.38 15,376,762 -0.18(-0.41%)
Dec 06, 2019 45.55 45.62 45.47 45.56 10,084,448 +0.24(+0.52%)
Dec 05, 2019 45.18 45.38 45.14 45.33 8,686,285 +0.19(+0.43%)
Dec 04, 2019 45.11 45.18 45.06 45.13 8,312,121 +0.36(+0.81%)
Dec 03, 2019 44.61 44.78 44.42 44.77 10,315,815 -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.