Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 38.87 40.01 38.61 39.65 7,076,306 -0.52(-1.28%)
Feb 27, 2020 40.54 41.45 39.79 40.17 5,624,038 -0.98(-2.38%)
Feb 26, 2020 42.04 42.25 40.97 41.14 3,647,325 -0.34(-0.81%)
Feb 25, 2020 43.32 43.41 41.34 41.48 4,588,193 -1.62(-3.77%)
Feb 24, 2020 43.32 43.69 42.89 43.10 2,888,825 -1.56(-3.49%)
Feb 21, 2020 44.45 44.76 44.19 44.66 3,271,477 -0.11(-0.24%)
Feb 20, 2020 43.96 44.84 43.89 44.77 2,886,142 +0.78(+1.76%)
Feb 19, 2020 44.08 44.22 43.64 43.99 1,906,190 -0.04(-0.09%)
Feb 18, 2020 44.20 44.49 43.79 44.04 2,415,246 -0.26(-0.59%)
Feb 14, 2020 44.27 44.37 43.91 44.30 4,991,665 -0.05(-0.12%)
Feb 13, 2020 45.05 45.21 44.30 44.35 3,349,417 -1.03(-2.26%)
Feb 12, 2020 45.04 45.60 45.04 45.37 3,140,365 +0.53(+1.19%)
Feb 11, 2020 44.89 44.98 44.53 44.84 3,266,662 +0.21(+0.46%)
Feb 10, 2020 44.33 44.70 44.24 44.63 2,697,348 +0.07(+0.15%)
Feb 07, 2020 45.57 45.61 44.48 44.57 3,527,801 -1.29(-2.81%)
Feb 06, 2020 46.23 46.39 45.66 45.85 2,847,081 -0.24(-0.51%)
Feb 05, 2020 45.65 46.20 45.49 46.09 3,364,594 +1.07(+2.38%)
Feb 04, 2020 44.69 45.10 44.53 45.02 4,187,429 +1.09(+2.48%)
Feb 03, 2020 44.25 44.62 43.81 43.93 4,344,991 +0.08(+0.18%)
Jan 31, 2020 44.60 44.63 43.65 43.86 5,604,820 -1.09(-2.43%)
Jan 30, 2020 44.63 45.00 44.31 44.95 3,494,045 -0.03(-0.07%)
Jan 29, 2020 45.64 46.14 44.90 44.98 4,037,748 -0.39(-0.86%)
Jan 28, 2020 45.12 45.83 44.31 45.37 5,432,715 +0.95(+2.13%)
Jan 27, 2020 44.51 44.83 44.24 44.42 4,007,292 -0.96(-2.11%)
Jan 24, 2020 45.64 45.66 45.05 45.38 2,606,976 -0.48(-1.04%)
Jan 23, 2020 45.34 45.96 44.73 45.86 2,033,316 +0.39(+0.86%)
Jan 22, 2020 46.02 46.04 45.40 45.47 1,677,160 -0.35(-0.77%)
Jan 21, 2020 46.38 46.38 45.66 45.83 2,585,287 -0.58(-1.25%)
Jan 17, 2020 46.56 46.83 46.23 46.40 2,912,733 -0.02(-0.05%)
Jan 16, 2020 46.04 46.43 45.77 46.43 2,251,045 +0.65(+1.42%)
Jan 15, 2020 46.03 46.12 45.66 45.78 2,477,024 -0.44(-0.95%)
Jan 14, 2020 46.52 46.68 46.13 46.22 2,435,548 +0.08(+0.18%)
Jan 13, 2020 46.05 46.17 45.74 46.13 1,832,802 +0.15(+0.32%)
Jan 10, 2020 46.43 46.53 45.93 45.98 2,039,793 -0.38(-0.82%)
Jan 09, 2020 46.59 46.78 45.85 46.36 3,100,536 -0.30(-0.65%)
Jan 08, 2020 46.24 46.81 45.65 46.66 3,101,419 +0.61(+1.33%)
Jan 07, 2020 45.98 46.16 45.67 46.05 2,945,476 -0.31(-0.66%)
Jan 06, 2020 46.26 46.40 45.75 46.36 3,046,569 -0.17(-0.37%)
Jan 03, 2020 46.28 46.59 45.90 46.53 2,715,268 -0.46(-0.98%)
Jan 02, 2020 46.80 47.08 46.47 46.99 2,929,601 +0.24(+0.52%)
Dec 31, 2019 46.75 47.00 46.52 46.75 1,769,907 +0.08(+0.16%)
Dec 30, 2019 46.88 46.96 46.45 46.67 1,328,040 -0.26(-0.55%)
Dec 27, 2019 47.13 47.18 46.81 46.93 1,171,590 -0.06(-0.13%)
Dec 26, 2019 47.05 47.08 46.62 46.99 868,374 +0.01(+0.03%)
Dec 24, 2019 47.04 47.04 46.74 46.98 558,722 -0.04(-0.08%)
Dec 23, 2019 47.26 47.55 46.91 47.01 1,948,815 -0.37(-0.77%)
Dec 20, 2019 47.42 47.43 46.80 47.38 8,687,777 +0.28(+0.60%)
Dec 19, 2019 47.66 47.79 46.92 47.10 2,889,953 -0.83(-1.72%)
Dec 18, 2019 47.67 48.00 47.48 47.92 3,076,358 +0.27(+0.57%)
Dec 17, 2019 47.99 48.21 47.60 47.65 3,972,693 -0.39(-0.81%)
Dec 16, 2019 48.00 48.38 47.91 48.04 3,295,496 +0.47(+0.99%)
Dec 13, 2019 47.93 48.30 47.31 47.57 2,493,349 -0.55(-1.13%)
Dec 12, 2019 47.23 48.25 47.09 48.11 2,838,183 +0.90(+1.90%)
Dec 11, 2019 47.27 47.46 47.00 47.21 1,979,774 +0.12(+0.25%)
Dec 10, 2019 47.03 47.19 46.71 47.10 2,433,796 +0.08(+0.16%)
Dec 09, 2019 47.03 47.09 46.74 47.02 1,591,503 -0.03(-0.06%)
Dec 06, 2019 47.02 47.30 46.97 47.05 1,568,385 +0.59(+1.26%)
Dec 05, 2019 46.42 46.56 46.14 46.47 2,729,698 +0.16(+0.34%)
Dec 04, 2019 46.59 46.98 46.31 46.31 2,317,014 -0.15(-0.31%)
Dec 03, 2019 46.18 46.53 45.75 46.45 2,867,110 -0.35(-0.76%)
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.