Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 44.22 46.09 44.12 45.78 10,812,700 -0.17(-0.37%)
Feb 27, 2020 46.16 47.87 45.66 45.95 9,151,938 -1.82(-3.81%)
Feb 26, 2020 48.62 49.18 47.58 47.77 7,787,351 -0.75(-1.55%)
Feb 25, 2020 50.55 50.96 48.17 48.52 8,517,212 -1.86(-3.69%)
Feb 24, 2020 51.03 51.29 49.93 50.38 12,163,291 -2.97(-5.57%)
Feb 21, 2020 54.52 54.72 53.14 53.35 17,221,000 -1.38(-2.52%)
Feb 20, 2020 55.68 57.30 54.59 54.73 42,357,088 +9.80(+21.81%)
Feb 19, 2020 43.94 45.07 43.82 44.93 2,036,096 +1.14(+2.60%)
Feb 18, 2020 44.11 44.49 43.50 43.79 3,131,188 -0.40(-0.91%)
Feb 14, 2020 44.56 44.88 43.98 44.19 2,323,800 -0.41(-0.92%)
Feb 13, 2020 44.02 44.65 43.97 44.60 1,362,063 +0.29(+0.65%)
Feb 12, 2020 44.20 44.83 44.20 44.31 2,006,568 +0.39(+0.89%)
Feb 11, 2020 43.48 44.24 43.32 43.92 2,019,612 +0.73(+1.69%)
Feb 10, 2020 43.50 43.71 43.01 43.19 2,790,640 -0.42(-0.96%)
Feb 07, 2020 43.40 43.73 43.01 43.61 2,201,700 -0.02(-0.05%)
Feb 06, 2020 45.04 45.36 43.47 43.63 2,616,143 -1.25(-2.79%)
Feb 05, 2020 44.23 44.92 44.14 44.88 2,063,385 +1.41(+3.24%)
Feb 04, 2020 43.01 43.96 42.86 43.47 3,623,756 +1.22(+2.89%)
Feb 03, 2020 42.97 43.52 42.23 42.25 4,083,912 -0.37(-0.87%)
Jan 31, 2020 44.10 44.14 42.51 42.62 4,657,500 -1.92(-4.31%)
Jan 30, 2020 43.42 44.60 43.25 44.54 2,173,243 +0.81(+1.85%)
Jan 29, 2020 44.67 44.84 43.67 43.73 2,166,480 -0.76(-1.71%)
Jan 28, 2020 44.65 45.08 44.38 44.49 2,404,282 +0.15(+0.34%)
Jan 27, 2020 44.45 45.08 43.76 44.34 3,645,453 -1.29(-2.83%)
Jan 24, 2020 45.01 45.67 44.53 45.63 5,631,500 -0.44(-0.96%)
Jan 23, 2020 46.02 46.25 45.17 46.07 2,269,639 -0.43(-0.92%)
Jan 22, 2020 46.42 46.95 46.14 46.50 2,190,212 -0.02(-0.04%)
Jan 21, 2020 46.50 46.89 46.01 46.52 3,409,916 -0.22(-0.47%)
Jan 17, 2020 47.45 47.81 46.68 46.74 3,550,900 +0.18(+0.39%)
Jan 16, 2020 46.19 46.75 46.19 46.56 2,205,941 +0.37(+0.80%)
Jan 15, 2020 46.20 46.54 46.05 46.19 1,700,001 -0.37(-0.79%)
Jan 14, 2020 46.91 46.91 46.30 46.56 1,598,681 -0.20(-0.43%)
Jan 13, 2020 46.60 46.91 46.30 46.76 2,723,989 +0.46(+0.99%)
Jan 10, 2020 46.60 46.71 46.20 46.30 3,624,800 -0.16(-0.34%)
Jan 09, 2020 46.67 46.94 46.32 46.46 1,966,669 +0.09(+0.19%)
Jan 08, 2020 45.89 46.61 45.49 46.37 2,997,867 +0.52(+1.13%)
Jan 07, 2020 45.57 45.91 45.40 45.85 2,284,664 +0.33(+0.71%)
Jan 06, 2020 45.02 45.55 44.61 45.52 2,225,924 +0.12(+0.28%)
Jan 03, 2020 45.48 45.58 44.85 45.40 1,931,600 -0.69(-1.50%)
Jan 02, 2020 45.67 46.10 45.38 46.09 1,742,197 +0.72(+1.59%)
Dec 31, 2019 45.38 45.63 45.10 45.37 1,380,700 -0.01(-0.02%)
Dec 30, 2019 45.85 45.88 45.33 45.38 1,616,613 -0.20(-0.44%)
Dec 27, 2019 45.79 45.95 45.01 45.58 1,047,800 -0.32(-0.70%)
Dec 26, 2019 45.73 46.02 45.73 45.90 1,060,201 +0.12(+0.26%)
Dec 24, 2019 45.87 45.87 45.56 45.78 439,900 +0.06(+0.13%)
Dec 23, 2019 45.94 45.94 45.46 45.72 2,684,788 +0.02(+0.04%)
Dec 20, 2019 46.04 46.04 45.59 45.70 4,212,100 -0.23(-0.50%)
Dec 19, 2019 45.55 46.09 45.39 45.93 3,014,056 +0.26(+0.57%)
Dec 18, 2019 46.00 46.15 45.65 45.67 2,309,031 -0.03(-0.07%)
Dec 17, 2019 45.66 45.85 45.42 45.70 2,129,327 +0.00(+0.00%)
Dec 16, 2019 45.70 46.04 45.46 45.70 2,755,175 +0.55(+1.22%)
Dec 13, 2019 46.06 46.09 45.10 45.15 2,321,400 -0.88(-1.91%)
Dec 12, 2019 45.04 46.14 44.89 46.03 2,667,374 +1.10(+2.45%)
Dec 11, 2019 45.36 45.87 44.83 44.93 3,549,581 -0.44(-0.97%)
Dec 10, 2019 45.59 45.69 45.18 45.37 2,199,531 -0.17(-0.37%)
Dec 09, 2019 45.70 45.70 45.20 45.54 2,049,574 -0.27(-0.59%)
Dec 06, 2019 45.99 46.42 45.76 45.81 3,564,200 +0.32(+0.70%)
Dec 05, 2019 45.54 45.54 44.94 45.49 4,749,318 +0.23(+0.51%)
Dec 04, 2019 44.54 45.40 44.45 45.26 3,931,491 +0.89(+2.01%)
Dec 03, 2019 43.97 44.46 43.60 44.37 3,834,094 -0.19(-0.43%)
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.