Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 39.10 39.33 37.68 39.06 4,389,535 -0.87(-2.19%)
Feb 27, 2020 40.91 41.24 39.92 39.93 2,842,573 -1.32(-3.21%)
Feb 26, 2020 42.19 42.58 41.22 41.25 3,352,900 -0.73(-1.74%)
Feb 25, 2020 41.97 42.41 41.88 41.98 2,685,513 +0.14(+0.34%)
Feb 24, 2020 41.46 42.07 41.37 41.84 3,657,524 -0.19(-0.45%)
Feb 21, 2020 42.41 42.71 41.99 42.03 3,859,510 -0.71(-1.67%)
Feb 20, 2020 44.07 44.21 42.17 42.74 4,814,813 -2.73(-6.01%)
Feb 19, 2020 45.38 45.75 45.29 45.48 2,228,569 +0.17(+0.37%)
Feb 18, 2020 45.44 45.55 45.18 45.31 2,252,545 -0.30(-0.66%)
Feb 14, 2020 45.50 45.87 45.43 45.61 1,562,167 +0.12(+0.27%)
Feb 13, 2020 44.82 45.51 44.58 45.49 1,936,624 +0.65(+1.44%)
Feb 12, 2020 44.58 44.92 44.47 44.84 1,488,188 +0.26(+0.59%)
Feb 11, 2020 44.50 44.81 44.28 44.58 1,610,849 +0.14(+0.32%)
Feb 10, 2020 44.20 44.45 44.12 44.43 1,721,311 +0.23(+0.51%)
Feb 07, 2020 44.02 44.35 43.76 44.21 1,762,205 +0.19(+0.43%)
Feb 06, 2020 44.18 44.59 43.66 44.02 4,058,282 -0.47(-1.06%)
Feb 05, 2020 44.81 44.92 44.46 44.49 2,272,802 -0.15(-0.34%)
Feb 04, 2020 44.72 45.04 44.63 44.64 1,798,727 +0.11(+0.25%)
Feb 03, 2020 44.51 44.86 44.41 44.53 2,021,851 +0.16(+0.36%)
Jan 31, 2020 44.88 45.07 44.26 44.37 3,810,619 -0.58(-1.29%)
Jan 30, 2020 44.42 45.04 44.21 44.95 2,637,795 +0.53(+1.18%)
Jan 29, 2020 44.20 44.61 44.05 44.43 2,429,980 +0.25(+0.57%)
Jan 28, 2020 43.89 44.30 43.83 44.17 1,535,628 +0.22(+0.49%)
Jan 27, 2020 44.27 44.58 43.85 43.96 2,470,007 -0.38(-0.87%)
Jan 24, 2020 44.27 44.34 43.89 44.34 1,775,839 +0.23(+0.51%)
Jan 23, 2020 43.71 44.34 43.53 44.12 3,059,420 +0.39(+0.90%)
Jan 22, 2020 44.12 44.47 43.59 43.72 2,409,511 -0.36(-0.81%)
Jan 21, 2020 43.51 44.18 43.50 44.08 4,325,912 +0.61(+1.40%)
Jan 17, 2020 43.28 43.84 43.19 43.47 3,593,113 +0.26(+0.61%)
Jan 16, 2020 42.59 43.33 42.53 43.20 2,195,353 +0.68(+1.59%)
Jan 15, 2020 42.78 43.05 42.53 42.53 1,660,481 -0.14(-0.33%)
Jan 14, 2020 43.03 43.04 42.28 42.67 2,850,563 -0.42(-0.98%)
Jan 13, 2020 42.27 43.09 42.25 43.09 2,534,119 +0.94(+2.23%)
Jan 10, 2020 41.68 42.48 41.62 42.15 2,510,056 +0.60(+1.45%)
Jan 09, 2020 41.76 41.80 41.37 41.55 2,401,615 -0.09(-0.22%)
Jan 08, 2020 41.57 41.81 41.57 41.64 2,159,435 +0.05(+0.11%)
Jan 07, 2020 41.28 41.72 41.21 41.60 2,223,343 +0.31(+0.75%)
Jan 06, 2020 41.37 41.70 41.29 41.29 2,437,306 -0.04(-0.09%)
Jan 03, 2020 41.31 41.62 41.10 41.33 1,990,218 -0.06(-0.14%)
Jan 02, 2020 42.16 42.35 41.13 41.38 2,575,928 -0.75(-1.77%)
Dec 31, 2019 41.99 42.19 41.84 42.13 1,601,319 +0.10(+0.24%)
Dec 30, 2019 42.13 42.44 42.01 42.03 1,387,396 -0.24(-0.57%)
Dec 27, 2019 42.36 42.52 42.13 42.27 1,795,340 -0.04(-0.09%)
Dec 26, 2019 42.29 42.51 42.25 42.31 2,397,425 -0.05(-0.11%)
Dec 24, 2019 42.30 42.47 42.23 42.35 644,917 -0.05(-0.11%)
Dec 23, 2019 42.08 42.42 41.90 42.40 1,905,984 +0.41(+0.98%)
Dec 20, 2019 42.06 42.19 41.76 41.99 6,062,098 +0.24(+0.58%)
Dec 19, 2019 41.67 41.95 41.56 41.75 2,017,597 +0.26(+0.63%)
Dec 18, 2019 41.66 41.78 41.23 41.48 2,059,946 -0.07(-0.18%)
Dec 17, 2019 41.90 42.21 41.48 41.56 2,439,559 -0.35(-0.82%)
Dec 16, 2019 41.96 42.09 41.52 41.90 2,717,453 -0.03(-0.07%)
Dec 13, 2019 42.23 42.56 41.89 41.93 1,975,977 -0.42(-0.99%)
Dec 12, 2019 42.55 42.74 42.33 42.35 1,942,590 -0.20(-0.46%)
Dec 11, 2019 42.69 42.73 42.30 42.55 1,292,835 -0.04(-0.09%)
Dec 10, 2019 42.35 42.63 42.13 42.59 2,445,617 +0.22(+0.53%)
Dec 09, 2019 42.36 42.56 42.24 42.36 2,076,115 +0.02(+0.04%)
Dec 06, 2019 42.76 42.81 42.33 42.34 2,276,860 -0.39(-0.92%)
Dec 05, 2019 42.25 42.74 42.15 42.74 3,516,458 +0.48(+1.13%)
Dec 04, 2019 42.37 42.75 42.17 42.26 2,645,412 -0.27(-0.64%)
Dec 03, 2019 42.19 42.54 41.75 42.53 2,243,354 +0.10(+0.24%)
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.