Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 42.97 43.76 40.85 41.93 571,400 -2.48(-5.58%)
Feb 27, 2020 45.43 46.69 44.21 44.41 357,335 -2.47(-5.27%)
Feb 26, 2020 47.17 47.85 46.47 46.88 217,216 +0.11(+0.24%)
Feb 25, 2020 48.73 48.73 46.72 46.77 244,671 -1.81(-3.73%)
Feb 24, 2020 48.32 48.80 47.52 48.58 309,872 -1.72(-3.42%)
Feb 21, 2020 50.05 50.51 49.24 50.30 238,200 +0.21(+0.42%)
Feb 20, 2020 49.86 50.80 49.60 50.09 207,711 -0.06(-0.12%)
Feb 19, 2020 51.94 51.94 50.04 50.15 482,965 -1.74(-3.35%)
Feb 18, 2020 52.29 52.94 51.62 51.89 419,688 -0.24(-0.46%)
Feb 14, 2020 53.02 53.05 47.64 52.13 839,400 -0.81(-1.53%)
Feb 13, 2020 51.52 53.76 51.52 52.94 300,378 +1.03(+1.98%)
Feb 12, 2020 51.84 52.28 51.53 51.91 261,923 +0.47(+0.91%)
Feb 11, 2020 51.37 51.78 51.24 51.44 247,063 +0.52(+1.02%)
Feb 10, 2020 50.04 50.94 50.04 50.92 281,284 +0.61(+1.21%)
Feb 07, 2020 50.39 50.84 50.19 50.31 237,800 -0.42(-0.83%)
Feb 06, 2020 52.19 52.19 50.70 50.73 152,130 -1.45(-2.78%)
Feb 05, 2020 51.07 52.38 50.90 52.18 261,144 +1.67(+3.31%)
Feb 04, 2020 50.32 50.63 49.90 50.51 314,091 +0.97(+1.96%)
Feb 03, 2020 49.43 50.02 49.43 49.54 198,189 +0.47(+0.96%)
Jan 31, 2020 50.62 50.83 48.88 49.07 177,800 -1.94(-3.80%)
Jan 30, 2020 50.18 51.02 50.18 51.01 151,711 +0.26(+0.51%)
Jan 29, 2020 50.70 51.12 50.62 50.75 134,695 +0.05(+0.10%)
Jan 28, 2020 51.04 51.49 50.49 50.70 172,836 -0.03(-0.06%)
Jan 27, 2020 49.80 51.09 48.77 50.73 204,158 -0.14(-0.28%)
Jan 24, 2020 51.87 51.87 50.52 50.87 199,500 -1.08(-2.08%)
Jan 23, 2020 51.55 51.99 50.94 51.95 225,936 +0.08(+0.15%)
Jan 22, 2020 51.76 52.23 51.60 51.87 172,006 +0.11(+0.21%)
Jan 21, 2020 52.62 52.62 51.45 51.76 313,641 -0.92(-1.75%)
Jan 17, 2020 53.67 53.67 52.62 52.68 229,100 -0.60(-1.13%)
Jan 16, 2020 53.27 53.72 52.94 53.28 294,418 +0.45(+0.85%)
Jan 15, 2020 52.22 53.74 52.22 52.83 389,186 +0.27(+0.51%)
Jan 14, 2020 51.76 52.89 51.44 52.56 386,326 +0.68(+1.31%)
Jan 13, 2020 49.87 51.88 49.87 51.88 317,539 +2.01(+4.03%)
Jan 10, 2020 51.05 51.05 49.80 49.87 251,000 -1.33(-2.60%)
Jan 09, 2020 50.06 51.76 49.94 51.20 480,227 +1.40(+2.81%)
Jan 08, 2020 50.57 50.87 49.63 49.80 375,850 -0.70(-1.39%)
Jan 07, 2020 50.26 50.97 50.04 50.50 503,596 -0.67(-1.31%)
Jan 06, 2020 51.03 51.26 50.62 51.17 221,883 -0.43(-0.83%)
Jan 03, 2020 50.09 51.63 50.09 51.60 348,200 +0.81(+1.59%)
Jan 02, 2020 51.23 51.45 50.07 50.79 379,762 -0.09(-0.18%)
Dec 31, 2019 50.75 51.11 50.64 50.88 214,900 +0.13(+0.26%)
Dec 30, 2019 50.80 51.28 50.57 50.75 179,884 +0.13(+0.26%)
Dec 27, 2019 51.28 51.35 50.43 50.62 149,500 -0.59(-1.15%)
Dec 26, 2019 51.35 51.35 50.89 51.21 127,379 +0.04(+0.08%)
Dec 24, 2019 50.94 51.17 50.64 51.17 155,500 +0.38(+0.75%)
Dec 23, 2019 51.13 51.13 50.37 50.79 167,973 -0.34(-0.66%)
Dec 20, 2019 50.93 51.21 50.35 51.13 545,400 +0.28(+0.55%)
Dec 19, 2019 50.91 51.45 50.72 50.85 407,241 +0.61(+1.21%)
Dec 18, 2019 50.30 50.37 49.36 50.24 385,328 +0.19(+0.38%)
Dec 17, 2019 50.66 51.00 50.03 50.05 329,455 -0.54(-1.07%)
Dec 16, 2019 51.18 51.29 50.45 50.59 341,842 -0.04(-0.08%)
Dec 13, 2019 51.37 51.80 50.57 50.63 190,400 -1.04(-2.01%)
Dec 12, 2019 51.19 52.17 50.84 51.67 319,945 +0.74(+1.45%)
Dec 11, 2019 50.73 51.16 50.15 50.93 491,372 +0.27(+0.53%)
Dec 10, 2019 49.95 50.70 49.83 50.66 325,637 +0.71(+1.42%)
Dec 09, 2019 49.72 50.47 49.52 49.95 594,913 +0.20(+0.40%)
Dec 06, 2019 48.65 49.79 48.65 49.75 427,900 +1.24(+2.56%)
Dec 05, 2019 48.22 48.64 48.02 48.51 219,428 +0.36(+0.75%)
Dec 04, 2019 47.72 48.15 47.58 48.15 304,137 +0.72(+1.52%)
Dec 03, 2019 47.06 47.48 46.83 47.43 303,144 -0.03(-0.06%)
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.