Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 37.89 39.00 37.64 38.65 7,259,629 -0.50(-1.28%)
Feb 27, 2020 39.51 40.40 38.78 39.15 5,769,737 -0.95(-2.38%)
Feb 26, 2020 40.98 41.18 39.94 40.10 3,741,815 -0.33(-0.81%)
Feb 25, 2020 42.23 42.32 40.29 40.43 4,707,057 -1.58(-3.77%)
Feb 24, 2020 42.22 42.59 41.80 42.02 2,963,664 -1.52(-3.49%)
Feb 21, 2020 43.33 43.63 43.07 43.54 3,356,230 -0.10(-0.24%)
Feb 20, 2020 42.85 43.70 42.78 43.64 2,960,912 +0.76(+1.76%)
Feb 19, 2020 42.96 43.10 42.54 42.88 1,955,573 -0.04(-0.09%)
Feb 18, 2020 43.08 43.36 42.69 42.92 2,477,817 -0.25(-0.59%)
Feb 14, 2020 43.15 43.25 42.80 43.18 5,120,982 -0.05(-0.12%)
Feb 13, 2020 43.91 44.07 43.18 43.23 3,436,188 -1.00(-2.26%)
Feb 12, 2020 43.91 44.45 43.91 44.23 3,221,721 +0.52(+1.19%)
Feb 11, 2020 43.76 43.85 43.40 43.71 3,351,290 +0.20(+0.46%)
Feb 10, 2020 43.21 43.57 43.12 43.51 2,767,227 +0.13(+0.29%)
Feb 07, 2020 44.35 44.40 43.30 43.38 3,624,335 -1.25(-2.81%)
Feb 06, 2020 45.00 45.16 44.44 44.63 2,924,987 -0.23(-0.51%)
Feb 05, 2020 44.43 44.97 44.28 44.86 3,456,662 +1.04(+2.38%)
Feb 04, 2020 43.50 43.90 43.34 43.82 4,302,013 +1.06(+2.48%)
Feb 03, 2020 43.07 43.43 42.64 42.76 4,463,886 +0.07(+0.18%)
Jan 31, 2020 43.41 43.44 42.49 42.69 5,758,189 -1.06(-2.43%)
Jan 30, 2020 43.44 43.81 43.13 43.75 3,589,655 -0.03(-0.07%)
Jan 29, 2020 44.43 44.92 43.70 43.78 4,148,236 -0.38(-0.86%)
Jan 28, 2020 43.91 44.60 43.13 44.16 5,581,374 +0.92(+2.13%)
Jan 27, 2020 43.33 43.64 43.06 43.24 4,116,947 -0.93(-2.11%)
Jan 24, 2020 44.43 44.44 43.85 44.17 2,678,312 -0.47(-1.04%)
Jan 23, 2020 44.13 44.73 43.54 44.64 2,088,955 +0.38(+0.86%)
Jan 22, 2020 44.79 44.81 44.19 44.26 1,723,053 -0.35(-0.77%)
Jan 21, 2020 45.15 45.15 44.44 44.60 2,656,030 -0.56(-1.25%)
Jan 17, 2020 45.32 45.58 45.00 45.17 2,992,436 -0.02(-0.05%)
Jan 16, 2020 44.82 45.20 44.55 45.19 2,312,642 +0.63(+1.42%)
Jan 15, 2020 44.81 44.89 44.44 44.56 2,544,805 -0.43(-0.95%)
Jan 14, 2020 45.28 45.43 44.90 44.98 2,502,194 +0.08(+0.18%)
Jan 13, 2020 44.82 44.94 44.52 44.90 1,882,954 +0.14(+0.32%)
Jan 10, 2020 45.20 45.30 44.71 44.76 2,095,609 -0.37(-0.82%)
Jan 09, 2020 45.35 45.54 44.63 45.13 3,185,378 -0.29(-0.65%)
Jan 08, 2020 45.01 45.56 44.44 45.42 3,186,286 +0.60(+1.33%)
Jan 07, 2020 44.76 44.93 44.46 44.82 3,026,076 -0.30(-0.66%)
Jan 06, 2020 45.02 45.17 44.54 45.12 3,129,935 -0.17(-0.37%)
Jan 03, 2020 45.05 45.35 44.68 45.29 2,789,568 -0.45(-0.98%)
Jan 02, 2020 45.55 45.82 45.23 45.74 3,009,766 +0.24(+0.52%)
Dec 31, 2019 45.50 45.75 45.28 45.50 1,818,339 +0.07(+0.16%)
Dec 30, 2019 45.63 45.71 45.21 45.43 1,364,380 -0.25(-0.55%)
Dec 27, 2019 45.88 45.93 45.56 45.68 1,203,650 -0.06(-0.13%)
Dec 26, 2019 45.80 45.83 45.38 45.74 892,136 +0.01(+0.03%)
Dec 24, 2019 45.78 45.79 45.50 45.73 574,011 -0.03(-0.08%)
Dec 23, 2019 46.00 46.28 45.66 45.76 2,002,142 -0.36(-0.77%)
Dec 20, 2019 46.15 46.17 45.55 46.12 8,925,506 +0.28(+0.60%)
Dec 19, 2019 46.39 46.52 45.67 45.84 2,969,033 -0.36(-0.78%)
Dec 18, 2019 45.96 46.28 45.78 46.20 3,190,706 +0.26(+0.57%)
Dec 17, 2019 46.27 46.48 45.89 45.94 4,120,358 -0.37(-0.81%)
Dec 16, 2019 46.28 46.65 46.19 46.32 3,417,990 +0.45(+0.99%)
Dec 13, 2019 46.22 46.56 45.61 45.86 2,586,026 -0.53(-1.13%)
Dec 12, 2019 45.53 46.52 45.40 46.39 2,943,678 +0.87(+1.90%)
Dec 11, 2019 45.58 45.76 45.31 45.52 2,053,362 +0.11(+0.25%)
Dec 10, 2019 45.34 45.50 45.04 45.41 2,524,260 +0.07(+0.16%)
Dec 09, 2019 45.34 45.40 45.07 45.34 1,650,660 -0.03(-0.06%)
Dec 06, 2019 45.34 45.61 45.29 45.37 1,626,682 +0.56(+1.26%)
Dec 05, 2019 44.76 44.89 44.49 44.80 2,831,161 +0.15(+0.34%)
Dec 04, 2019 44.92 45.29 44.65 44.65 2,403,138 -0.14(-0.31%)
Dec 03, 2019 44.52 44.86 44.11 44.79 2,973,680 -0.34(-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.