Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 40.20 40.35 38.49 39.21 16,357,453 -1.85(-4.50%)
Feb 27, 2020 42.85 42.88 41.04 41.06 9,097,512 -1.74(-4.06%)
Feb 26, 2020 43.83 43.93 42.78 42.80 7,586,948 -0.53(-1.22%)
Feb 25, 2020 44.36 44.46 43.22 43.33 8,364,825 -1.08(-2.44%)
Feb 24, 2020 45.55 45.91 44.39 44.41 6,579,326 -0.82(-1.81%)
Feb 21, 2020 45.34 45.52 45.16 45.23 8,082,862 -0.12(-0.26%)
Feb 20, 2020 45.01 45.42 44.95 45.34 4,117,466 +0.23(+0.50%)
Feb 19, 2020 45.33 45.52 44.93 45.12 4,421,988 -0.36(-0.80%)
Feb 18, 2020 45.06 45.62 44.82 45.48 5,719,529 +0.56(+1.25%)
Feb 14, 2020 44.77 44.94 44.53 44.92 4,035,626 +0.17(+0.38%)
Feb 13, 2020 44.64 44.86 44.42 44.75 5,722,260 +0.28(+0.63%)
Feb 12, 2020 44.63 44.79 44.24 44.47 5,848,731 -0.07(-0.16%)
Feb 11, 2020 43.61 44.65 43.61 44.54 6,852,306 +0.93(+2.13%)
Feb 10, 2020 43.59 43.66 43.38 43.61 4,683,057 +0.11(+0.25%)
Feb 07, 2020 43.66 43.85 43.47 43.50 5,352,107 -0.06(-0.15%)
Feb 06, 2020 43.65 43.84 43.51 43.56 4,611,099 -0.06(-0.14%)
Feb 05, 2020 43.34 43.73 43.17 43.63 5,608,632 +0.22(+0.50%)
Feb 04, 2020 43.43 43.79 43.23 43.41 6,747,890 -0.10(-0.23%)
Feb 03, 2020 43.04 43.60 42.97 43.51 6,782,799 +0.55(+1.28%)
Jan 31, 2020 43.33 43.47 42.65 42.96 7,622,161 -0.42(-0.98%)
Jan 30, 2020 42.99 43.47 42.79 43.38 5,805,284 +0.23(+0.52%)
Jan 29, 2020 43.02 43.58 42.95 43.16 7,228,363 +0.07(+0.17%)
Jan 28, 2020 42.66 43.25 42.63 43.09 5,670,191 +0.42(+0.97%)
Jan 27, 2020 43.11 43.48 42.60 42.67 6,038,586 -0.42(-0.96%)
Jan 24, 2020 43.19 43.48 42.92 43.09 5,318,652 -0.20(-0.46%)
Jan 23, 2020 43.03 43.33 42.82 43.28 6,730,790 +0.26(+0.61%)
Jan 22, 2020 42.94 43.25 42.88 43.02 9,694,416 +0.07(+0.17%)
Jan 21, 2020 42.82 42.98 42.63 42.95 5,646,731 +0.17(+0.40%)
Jan 17, 2020 42.39 42.85 42.18 42.78 8,381,651 +0.59(+1.39%)
Jan 16, 2020 42.11 42.45 42.02 42.19 6,385,089 +0.17(+0.41%)
Jan 15, 2020 41.57 42.35 41.53 42.02 6,510,712 +0.67(+1.62%)
Jan 14, 2020 41.61 41.61 41.14 41.35 6,956,462 -0.34(-0.82%)
Jan 13, 2020 41.73 42.05 41.63 41.70 7,371,006 -0.06(-0.15%)
Jan 10, 2020 41.80 41.91 41.63 41.76 6,356,970 +0.10(+0.24%)
Jan 09, 2020 41.45 41.70 41.15 41.66 5,894,312 +0.13(+0.30%)
Jan 08, 2020 41.24 41.69 41.19 41.53 6,801,192 +0.30(+0.72%)
Jan 07, 2020 41.10 41.24 40.73 41.24 7,507,674 +0.04(+0.10%)
Jan 06, 2020 41.11 41.31 40.97 41.20 6,149,776 +0.06(+0.14%)
Jan 03, 2020 40.92 41.31 40.91 41.14 5,965,925 +0.13(+0.31%)
Jan 02, 2020 41.33 41.33 40.85 41.01 5,551,967 -0.14(-0.35%)
Dec 31, 2019 40.97 41.20 40.78 41.15 4,089,132 +0.19(+0.46%)
Dec 30, 2019 40.98 41.26 40.84 40.97 4,011,292 -0.03(-0.07%)
Dec 27, 2019 40.98 41.10 40.76 40.99 3,870,014 +0.08(+0.20%)
Dec 26, 2019 40.79 41.08 40.74 40.91 3,801,909 +0.00(+0.00%)
Dec 24, 2019 40.87 41.02 40.70 40.91 2,172,126 +0.11(+0.27%)
Dec 23, 2019 41.03 41.15 40.48 40.80 7,377,475 -0.23(-0.55%)
Dec 20, 2019 40.94 41.28 40.60 41.03 13,251,876 +0.42(+1.04%)
Dec 19, 2019 40.86 40.98 40.08 40.60 10,123,592 -0.35(-0.86%)
Dec 18, 2019 40.76 40.98 40.14 40.96 7,140,906 +0.35(+0.87%)
Dec 17, 2019 40.55 40.70 40.11 40.60 8,034,505 +0.25(+0.63%)
Dec 16, 2019 39.71 40.41 39.67 40.35 8,077,713 +0.79(+2.01%)
Dec 13, 2019 39.81 39.84 39.33 39.56 7,974,655 -0.25(-0.64%)
Dec 12, 2019 39.94 40.21 39.55 39.81 7,620,531 -0.09(-0.22%)
Dec 11, 2019 40.16 40.29 39.73 39.90 6,195,185 -0.47(-1.17%)
Dec 10, 2019 40.67 40.76 40.33 40.37 6,296,155 -0.19(-0.47%)
Dec 09, 2019 40.54 40.66 40.33 40.56 3,781,597 +0.06(+0.16%)
Dec 06, 2019 40.48 40.89 40.27 40.50 4,921,514 +0.00(+0.00%)
Dec 05, 2019 40.31 40.52 39.94 40.50 6,470,585 +0.29(+0.72%)
Dec 04, 2019 39.80 40.32 39.76 40.21 5,689,914 +0.25(+0.63%)
Dec 03, 2019 39.88 40.00 39.55 39.95 8,049,146 +0.32(+0.80%)
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.