Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 38.91 39.38 37.49 38.26 6,973,121 -1.65(-4.13%)
Feb 27, 2020 40.35 41.29 39.69 39.91 5,373,096 -1.14(-2.77%)
Feb 26, 2020 41.21 41.72 40.85 41.05 5,796,689 +0.03(+0.07%)
Feb 25, 2020 41.79 41.88 40.76 41.02 5,737,990 -0.74(-1.77%)
Feb 24, 2020 40.76 41.90 40.76 41.76 5,048,995 -0.07(-0.18%)
Feb 21, 2020 41.74 42.01 41.62 41.84 2,678,173 -0.20(-0.48%)
Feb 20, 2020 41.54 42.10 41.33 42.04 2,260,817 +0.34(+0.82%)
Feb 19, 2020 42.23 42.41 41.67 41.70 1,722,119 -0.48(-1.14%)
Feb 18, 2020 42.07 42.27 41.66 42.18 2,542,814 -0.06(-0.13%)
Feb 14, 2020 42.84 43.02 42.02 42.24 4,641,800 -0.81(-1.89%)
Feb 13, 2020 43.32 43.36 42.79 43.05 5,414,887 -0.53(-1.21%)
Feb 12, 2020 44.36 44.47 43.25 43.58 2,958,501 -0.44(-0.99%)
Feb 11, 2020 42.88 44.49 41.81 44.01 8,647,776 -1.96(-4.27%)
Feb 10, 2020 45.02 45.99 45.02 45.98 3,598,793 +0.78(+1.72%)
Feb 07, 2020 45.55 45.68 44.95 45.20 2,667,698 -0.67(-1.45%)
Feb 06, 2020 46.30 46.36 45.78 45.87 2,259,784 -0.34(-0.74%)
Feb 05, 2020 45.76 46.24 45.51 46.21 2,254,309 +0.75(+1.65%)
Feb 04, 2020 45.38 45.53 45.09 45.46 1,745,029 +0.82(+1.85%)
Feb 03, 2020 44.25 44.92 44.24 44.64 2,021,528 +0.63(+1.43%)
Jan 31, 2020 44.93 44.98 43.79 44.01 3,019,842 -1.08(-2.40%)
Jan 30, 2020 44.05 45.12 44.04 45.09 2,136,427 +0.64(+1.44%)
Jan 29, 2020 45.38 45.45 44.42 44.45 1,819,654 -0.68(-1.50%)
Jan 28, 2020 44.70 45.27 44.46 45.13 1,908,796 +0.71(+1.61%)
Jan 27, 2020 44.20 44.97 43.76 44.41 2,364,207 -0.55(-1.22%)
Jan 24, 2020 45.76 45.86 44.64 44.96 3,061,309 -0.80(-1.74%)
Jan 23, 2020 45.40 45.89 45.23 45.76 2,597,744 +0.11(+0.24%)
Jan 22, 2020 45.84 46.21 45.59 45.64 2,179,143 -0.03(-0.06%)
Jan 21, 2020 45.27 45.77 45.27 45.67 2,496,632 +0.21(+0.47%)
Jan 17, 2020 45.57 45.84 45.38 45.46 2,541,138 +0.18(+0.39%)
Jan 16, 2020 44.67 45.29 44.64 45.28 3,602,346 +0.82(+1.85%)
Jan 15, 2020 44.03 44.47 43.95 44.46 2,915,950 +0.42(+0.95%)
Jan 14, 2020 44.20 44.26 43.84 44.04 2,156,843 -0.19(-0.42%)
Jan 13, 2020 43.89 44.30 43.83 44.23 2,804,761 +0.44(+1.02%)
Jan 10, 2020 43.93 44.31 43.64 43.78 2,089,323 -0.13(-0.30%)
Jan 09, 2020 43.98 44.14 43.77 43.91 1,726,179 +0.09(+0.20%)
Jan 08, 2020 43.61 44.26 43.51 43.82 2,760,493 +0.35(+0.81%)
Jan 07, 2020 43.65 43.90 43.46 43.47 2,193,909 -0.42(-0.95%)
Jan 06, 2020 43.62 43.98 43.41 43.89 3,589,468 -0.34(-0.77%)
Jan 03, 2020 43.82 44.25 43.79 44.23 2,304,183 -0.34(-0.77%)
Jan 02, 2020 44.51 44.70 43.99 44.57 2,323,581 +0.26(+0.58%)
Dec 31, 2019 44.31 44.55 44.17 44.31 2,304,833 -0.09(-0.21%)
Dec 30, 2019 44.48 44.66 44.22 44.41 1,617,676 -0.04(-0.08%)
Dec 27, 2019 44.62 44.62 44.39 44.44 1,027,607 -0.04(-0.08%)
Dec 26, 2019 44.50 44.57 44.13 44.48 1,146,068 +0.17(+0.38%)
Dec 24, 2019 44.16 44.36 43.96 44.31 514,615 +0.16(+0.36%)
Dec 23, 2019 44.32 44.48 44.07 44.16 1,670,994 -0.05(-0.10%)
Dec 20, 2019 44.00 44.23 43.70 44.20 4,940,939 +0.65(+1.48%)
Dec 19, 2019 43.70 43.90 43.12 43.56 3,180,626 -0.34(-0.78%)
Dec 18, 2019 43.83 43.95 43.40 43.90 3,232,669 +0.08(+0.19%)
Dec 17, 2019 43.57 43.89 43.52 43.82 2,410,100 +0.32(+0.74%)
Dec 16, 2019 44.02 44.14 43.43 43.49 2,828,918 +0.08(+0.19%)
Dec 13, 2019 44.01 44.28 43.29 43.41 4,161,001 -0.38(-0.86%)
Dec 12, 2019 42.80 43.94 42.43 43.79 3,790,989 +0.92(+2.15%)
Dec 11, 2019 42.39 42.90 42.23 42.86 2,933,236 +0.54(+1.27%)
Dec 10, 2019 43.21 43.21 42.19 42.33 2,456,001 -0.13(-0.30%)
Dec 09, 2019 42.58 42.77 42.36 42.46 2,164,378 -0.35(-0.82%)
Dec 06, 2019 43.19 43.21 42.71 42.81 2,562,032 +0.32(+0.76%)
Dec 05, 2019 42.17 42.50 41.97 42.49 2,129,897 +0.41(+0.97%)
Dec 04, 2019 41.90 42.51 41.84 42.08 2,707,789 +0.43(+1.04%)
Dec 03, 2019 41.75 41.81 41.56 41.65 3,402,492 -0.70(-1.66%)
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.