Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 44.88 45.25 43.78 44.33 2,143,700 -1.26(-2.76%)
Feb 27, 2020 46.50 46.74 45.59 45.59 1,929,208 -1.29(-2.75%)
Feb 26, 2020 47.10 47.63 46.84 46.88 3,381,205 -0.42(-0.89%)
Feb 25, 2020 48.21 48.29 47.11 47.30 1,843,699 -0.81(-1.68%)
Feb 24, 2020 47.98 48.48 47.86 48.11 1,250,646 -0.72(-1.47%)
Feb 21, 2020 48.87 49.16 48.73 48.83 2,868,200 -0.15(-0.31%)
Feb 20, 2020 48.95 49.23 48.89 48.98 688,706 -0.20(-0.41%)
Feb 19, 2020 49.26 49.26 48.94 49.18 688,526 +0.00(+0.00%)
Feb 18, 2020 48.42 49.23 48.41 49.18 858,844 +0.63(+1.30%)
Feb 14, 2020 48.39 48.57 48.23 48.55 476,500 +0.18(+0.37%)
Feb 13, 2020 48.49 48.53 48.28 48.37 921,808 -0.25(-0.51%)
Feb 12, 2020 48.29 48.66 48.18 48.62 607,360 +0.34(+0.70%)
Feb 11, 2020 48.55 48.69 48.26 48.28 889,970 -0.17(-0.35%)
Feb 10, 2020 48.28 48.49 48.01 48.45 656,267 +0.17(+0.35%)
Feb 07, 2020 48.27 48.32 48.10 48.28 630,500 -0.03(-0.06%)
Feb 06, 2020 47.63 48.66 47.61 48.31 903,645 +0.91(+1.92%)
Feb 05, 2020 47.35 47.43 47.20 47.40 552,988 +0.19(+0.40%)
Feb 04, 2020 47.15 47.35 47.02 47.21 547,068 +0.31(+0.66%)
Feb 03, 2020 47.36 47.39 46.88 46.90 620,753 -0.22(-0.47%)
Jan 31, 2020 47.51 47.51 46.96 47.12 832,300 -0.49(-1.03%)
Jan 30, 2020 47.29 47.63 47.18 47.61 727,826 +0.08(+0.17%)
Jan 29, 2020 47.94 48.06 47.51 47.53 690,817 -0.44(-0.92%)
Jan 28, 2020 47.54 48.00 47.54 47.97 472,744 +0.44(+0.93%)
Jan 27, 2020 47.10 47.69 47.10 47.53 646,067 +0.02(+0.04%)
Jan 24, 2020 47.72 47.91 47.39 47.51 551,400 -0.13(-0.27%)
Jan 23, 2020 47.31 47.66 47.26 47.64 651,590 +0.31(+0.65%)
Jan 22, 2020 47.37 47.59 47.28 47.33 486,297 +0.05(+0.11%)
Jan 21, 2020 47.56 47.56 47.13 47.28 703,299 -0.22(-0.46%)
Jan 17, 2020 47.18 47.53 47.18 47.50 561,100 +0.30(+0.64%)
Jan 16, 2020 46.91 47.22 46.74 47.20 595,939 +0.37(+0.79%)
Jan 15, 2020 46.71 47.10 46.69 46.83 673,325 +0.19(+0.41%)
Jan 14, 2020 46.72 46.75 46.59 46.64 525,072 -0.07(-0.15%)
Jan 13, 2020 46.57 46.71 46.41 46.71 728,205 +0.31(+0.67%)
Jan 10, 2020 46.28 46.50 46.16 46.40 957,700 +0.20(+0.43%)
Jan 09, 2020 46.52 46.65 46.14 46.20 626,770 -0.33(-0.71%)
Jan 08, 2020 46.53 46.90 46.50 46.53 643,564 +0.04(+0.09%)
Jan 07, 2020 46.51 46.62 46.22 46.49 683,662 +0.04(+0.09%)
Jan 06, 2020 45.99 46.48 45.97 46.45 1,116,490 +0.48(+1.04%)
Jan 03, 2020 45.85 46.03 45.64 45.97 842,100 +0.05(+0.11%)
Jan 02, 2020 46.39 46.39 45.81 45.92 1,193,677 -0.43(-0.93%)
Dec 31, 2019 46.28 46.39 46.19 46.35 597,600 +0.11(+0.24%)
Dec 30, 2019 46.31 46.33 46.12 46.24 604,107 -0.09(-0.19%)
Dec 27, 2019 46.10 46.33 46.08 46.33 530,400 +0.22(+0.48%)
Dec 26, 2019 46.35 46.35 45.91 46.11 552,145 -0.03(-0.07%)
Dec 24, 2019 46.30 46.30 46.02 46.14 405,200 -0.16(-0.35%)
Dec 23, 2019 46.21 46.36 46.08 46.30 564,896 +0.05(+0.11%)
Dec 20, 2019 46.20 46.45 46.02 46.25 1,011,500 -0.14(-0.30%)
Dec 19, 2019 46.15 46.52 46.09 46.39 803,682 +0.15(+0.32%)
Dec 18, 2019 46.96 46.96 45.97 46.24 1,076,273 -0.48(-1.03%)
Dec 17, 2019 47.14 47.37 46.71 46.72 1,100,170 -1.18(-2.46%)
Dec 16, 2019 47.87 48.03 47.74 47.90 592,233 +0.40(+0.84%)
Dec 13, 2019 48.01 48.02 47.01 47.50 1,253,600 -1.27(-2.60%)
Dec 12, 2019 49.00 49.18 48.77 48.77 767,618 -0.23(-0.47%)
Dec 11, 2019 48.74 49.14 48.66 49.00 634,392 +0.34(+0.70%)
Dec 10, 2019 48.65 48.88 48.57 48.66 2,584,334 -0.08(-0.16%)
Dec 09, 2019 48.73 48.98 48.52 48.74 919,914 +0.06(+0.12%)
Dec 06, 2019 48.32 48.71 48.32 48.68 4,110,300 +0.09(+0.19%)
Dec 05, 2019 48.54 48.76 48.36 48.59 606,572 +0.16(+0.33%)
Dec 04, 2019 47.98 48.45 47.81 48.43 640,464 +0.63(+1.32%)
Dec 03, 2019 47.70 47.95 47.58 47.80 633,106 +0.00(+0.00%)
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.