Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 39.13 39.63 37.87 38.71 9,900,443 -1.40(-3.49%)
Feb 27, 2020 41.35 41.91 40.10 40.11 6,898,172 -1.94(-4.62%)
Feb 26, 2020 43.41 43.64 41.65 42.06 5,857,411 -1.04(-2.41%)
Feb 25, 2020 44.54 44.65 42.92 43.10 4,442,771 -1.38(-3.11%)
Feb 24, 2020 45.66 45.81 44.44 44.48 4,516,278 -2.08(-4.46%)
Feb 21, 2020 46.33 46.73 46.19 46.56 3,295,720 +0.04(+0.08%)
Feb 20, 2020 46.51 46.66 46.20 46.52 2,904,031 -0.05(-0.12%)
Feb 19, 2020 46.91 46.94 46.57 46.57 2,385,106 -0.30(-0.64%)
Feb 18, 2020 47.34 47.43 46.75 46.87 2,446,138 -0.59(-1.24%)
Feb 14, 2020 47.18 47.47 47.09 47.46 2,307,149 +0.31(+0.67%)
Feb 13, 2020 47.10 47.32 46.84 47.15 2,858,017 +0.05(+0.11%)
Feb 12, 2020 47.65 47.71 47.07 47.09 2,753,357 -0.49(-1.02%)
Feb 11, 2020 47.53 47.94 47.48 47.58 2,255,161 +0.18(+0.38%)
Feb 10, 2020 47.48 47.55 47.13 47.40 2,413,052 -0.17(-0.36%)
Feb 07, 2020 47.37 47.89 47.33 47.57 2,605,586 +0.17(+0.36%)
Feb 06, 2020 47.85 47.97 47.14 47.40 3,872,890 -0.49(-1.01%)
Feb 05, 2020 47.32 47.88 47.11 47.88 5,485,200 +1.00(+2.13%)
Feb 04, 2020 47.18 47.46 46.88 46.88 4,100,684 +0.14(+0.31%)
Feb 03, 2020 46.60 47.14 46.60 46.74 4,573,101 +0.40(+0.85%)
Jan 31, 2020 47.38 47.45 46.30 46.35 4,799,570 -1.32(-2.77%)
Jan 30, 2020 46.68 47.74 46.68 47.67 2,839,673 +0.59(+1.26%)
Jan 29, 2020 47.23 47.43 47.05 47.07 1,743,040 +0.01(+0.02%)
Jan 28, 2020 46.79 47.35 46.73 47.06 2,867,238 +0.49(+1.04%)
Jan 27, 2020 46.48 46.82 46.42 46.58 2,914,940 -0.50(-1.07%)
Jan 24, 2020 47.39 47.45 46.74 47.08 3,108,765 -0.15(-0.32%)
Jan 23, 2020 46.95 47.33 46.66 47.23 3,344,538 +0.03(+0.06%)
Jan 22, 2020 47.65 47.68 47.15 47.21 2,807,920 -0.28(-0.59%)
Jan 21, 2020 47.81 47.98 47.48 47.49 3,303,525 -0.52(-1.09%)
Jan 17, 2020 47.53 48.04 47.44 48.01 3,749,591 +0.57(+1.19%)
Jan 16, 2020 47.23 47.56 47.15 47.44 3,392,236 +0.44(+0.94%)
Jan 15, 2020 46.88 47.24 46.84 47.00 5,159,835 +0.09(+0.19%)
Jan 14, 2020 47.14 47.18 46.84 46.91 3,574,622 -0.27(-0.57%)
Jan 13, 2020 46.87 47.19 46.83 47.18 3,561,894 +0.39(+0.83%)
Jan 10, 2020 47.34 47.66 46.78 46.79 3,163,178 -0.39(-0.82%)
Jan 09, 2020 47.27 47.41 47.05 47.18 4,057,647 +0.01(+0.02%)
Jan 08, 2020 47.13 47.59 47.07 47.17 3,176,717 +0.14(+0.31%)
Jan 07, 2020 47.41 47.50 46.96 47.03 4,364,303 -0.45(-0.95%)
Jan 06, 2020 47.32 47.56 47.28 47.48 3,071,937 -0.13(-0.28%)
Jan 03, 2020 47.47 47.83 47.42 47.61 2,365,012 -0.33(-0.69%)
Jan 02, 2020 47.67 47.96 47.47 47.94 3,742,389 +0.40(+0.85%)
Dec 31, 2019 47.41 47.72 47.32 47.54 2,588,894 +0.14(+0.30%)
Dec 30, 2019 47.37 47.59 47.36 47.40 1,772,680 +0.11(+0.23%)
Dec 27, 2019 47.45 47.57 47.22 47.29 1,926,037 +0.00(+0.00%)
Dec 26, 2019 47.45 47.53 47.23 47.29 2,036,846 -0.13(-0.27%)
Dec 24, 2019 47.32 47.52 47.25 47.41 1,095,601 +0.20(+0.42%)
Dec 23, 2019 47.81 47.84 47.13 47.22 2,757,294 -0.54(-1.13%)
Dec 20, 2019 48.12 48.20 47.59 47.76 7,218,550 +0.13(+0.28%)
Dec 19, 2019 47.43 47.66 47.33 47.62 3,339,449 +0.07(+0.15%)
Dec 18, 2019 47.93 47.93 47.53 47.55 3,011,607 -0.18(-0.38%)
Dec 17, 2019 47.81 48.21 47.71 47.73 3,136,264 +0.04(+0.08%)
Dec 16, 2019 47.83 47.90 47.12 47.69 4,794,407 -0.09(-0.19%)
Dec 13, 2019 48.29 48.51 47.55 47.78 4,335,892 -0.66(-1.35%)
Dec 12, 2019 47.75 48.56 47.62 48.44 3,234,059 +0.76(+1.60%)
Dec 11, 2019 47.89 47.89 47.28 47.68 3,952,432 -0.10(-0.21%)
Dec 10, 2019 47.67 47.93 47.56 47.77 2,781,489 +0.10(+0.21%)
Dec 09, 2019 47.42 47.74 47.34 47.68 2,247,739 +0.05(+0.11%)
Dec 06, 2019 47.90 47.93 47.61 47.62 2,988,145 +0.24(+0.51%)
Dec 05, 2019 47.10 47.47 47.04 47.38 3,184,422 +0.35(+0.75%)
Dec 04, 2019 46.43 47.20 46.43 47.03 3,449,489 +0.54(+1.16%)
Dec 03, 2019 46.79 46.95 46.09 46.49 5,578,611 -0.85(-1.80%)
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.