Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 33.51 33.86 31.67 32.59 3,064,300 -1.91(-5.54%)
Feb 27, 2020 34.51 35.90 33.64 34.50 1,977,184 -0.87(-2.46%)
Feb 26, 2020 36.00 36.93 35.08 35.37 2,912,604 -1.36(-3.70%)
Feb 25, 2020 39.20 39.20 36.72 36.73 1,295,486 -2.26(-5.80%)
Feb 24, 2020 39.26 39.74 38.97 38.99 1,062,009 -0.87(-2.18%)
Feb 21, 2020 40.16 40.47 39.70 39.86 926,700 -0.18(-0.45%)
Feb 20, 2020 39.86 40.25 39.18 40.04 1,222,897 +0.10(+0.25%)
Feb 19, 2020 39.89 40.29 39.66 39.94 805,398 +0.28(+0.71%)
Feb 18, 2020 39.95 40.51 39.55 39.66 884,057 -0.11(-0.28%)
Feb 14, 2020 39.60 39.84 39.16 39.77 1,116,100 +0.25(+0.63%)
Feb 13, 2020 38.40 39.55 38.36 39.52 1,473,465 +0.77(+1.99%)
Feb 12, 2020 39.02 39.09 38.25 38.75 1,362,526 -0.30(-0.77%)
Feb 11, 2020 39.19 39.42 38.86 39.05 2,118,097 -0.02(-0.05%)
Feb 10, 2020 38.27 39.17 38.13 39.07 1,221,493 +0.96(+2.52%)
Feb 07, 2020 37.72 38.35 37.62 38.11 1,330,800 +0.54(+1.44%)
Feb 06, 2020 37.46 37.96 37.20 37.57 1,405,327 +0.26(+0.70%)
Feb 05, 2020 36.54 37.54 36.13 37.31 3,065,655 +0.54(+1.47%)
Feb 04, 2020 38.11 38.12 36.74 36.77 2,102,920 -1.08(-2.85%)
Feb 03, 2020 37.70 38.10 37.14 37.85 1,182,851 +0.30(+0.80%)
Jan 31, 2020 38.05 38.46 37.30 37.55 1,984,900 -0.47(-1.24%)
Jan 30, 2020 38.61 38.75 37.71 38.02 1,198,958 -0.41(-1.07%)
Jan 29, 2020 38.86 39.02 38.08 38.43 1,161,502 -0.47(-1.21%)
Jan 28, 2020 38.65 39.30 38.39 38.90 2,331,654 +0.64(+1.67%)
Jan 27, 2020 37.92 38.92 37.89 38.26 1,917,860 +0.14(+0.37%)
Jan 24, 2020 38.89 39.10 37.83 38.12 1,798,000 -0.77(-1.98%)
Jan 23, 2020 38.28 39.38 38.18 38.89 1,496,561 +0.62(+1.62%)
Jan 22, 2020 38.00 38.58 37.78 38.27 1,099,529 +0.43(+1.14%)
Jan 21, 2020 36.85 37.91 36.81 37.84 1,387,945 +1.03(+2.80%)
Jan 17, 2020 36.88 37.18 36.61 36.81 1,450,500 +0.27(+0.74%)
Jan 16, 2020 36.75 36.90 36.26 36.54 1,086,939 -0.19(-0.52%)
Jan 15, 2020 36.36 36.74 36.26 36.73 1,286,690 +0.63(+1.75%)
Jan 14, 2020 35.26 36.24 35.19 36.10 1,796,673 +0.84(+2.38%)
Jan 13, 2020 35.94 36.24 35.19 35.26 1,854,950 -0.60(-1.67%)
Jan 10, 2020 35.46 36.38 35.04 35.86 4,821,700 -1.20(-3.24%)
Jan 09, 2020 37.44 37.59 36.83 37.06 3,621,835 +0.06(+0.16%)
Jan 08, 2020 36.82 37.35 36.59 37.00 2,978,061 +0.74(+2.04%)
Jan 07, 2020 36.00 36.46 35.80 36.26 2,262,003 +0.61(+1.71%)
Jan 06, 2020 34.96 35.86 34.89 35.65 1,887,606 +0.74(+2.12%)
Jan 03, 2020 34.15 35.02 34.12 34.91 1,303,800 +0.40(+1.16%)
Jan 02, 2020 34.43 34.57 33.95 34.51 1,317,864 +0.24(+0.70%)
Dec 31, 2019 33.89 34.48 33.89 34.27 1,098,600 +0.29(+0.85%)
Dec 30, 2019 33.83 34.02 33.65 33.98 1,294,349 +0.05(+0.15%)
Dec 27, 2019 33.92 34.21 33.63 33.93 881,100 +0.13(+0.38%)
Dec 26, 2019 34.01 34.12 33.72 33.80 864,746 -0.22(-0.65%)
Dec 24, 2019 33.56 34.10 33.40 34.02 561,300 +0.58(+1.73%)
Dec 23, 2019 33.86 34.10 33.32 33.44 1,024,683 -0.47(-1.39%)
Dec 20, 2019 32.85 34.05 32.79 33.91 2,601,200 +1.22(+3.73%)
Dec 19, 2019 33.24 33.24 32.32 32.69 2,158,909 -0.70(-2.10%)
Dec 18, 2019 34.43 34.60 33.23 33.39 2,054,477 -0.69(-2.02%)
Dec 17, 2019 34.83 34.91 33.88 34.08 1,495,944 -0.71(-2.04%)
Dec 16, 2019 34.96 35.14 34.58 34.79 1,087,827 -0.16(-0.46%)
Dec 13, 2019 34.50 35.13 34.44 34.95 752,900 +0.25(+0.72%)
Dec 12, 2019 35.52 35.75 34.62 34.70 995,131 -1.03(-2.88%)
Dec 11, 2019 35.08 35.76 34.89 35.73 1,089,701 +0.75(+2.14%)
Dec 10, 2019 34.78 35.07 34.61 34.98 750,300 +0.14(+0.40%)
Dec 09, 2019 34.21 35.10 34.19 34.84 1,556,114 +0.65(+1.90%)
Dec 06, 2019 35.15 35.37 34.05 34.19 1,528,600 -0.88(-2.51%)
Dec 05, 2019 34.52 35.33 34.41 35.07 1,191,517 +0.55(+1.59%)
Dec 04, 2019 34.38 34.77 34.10 34.52 833,707 +0.18(+0.52%)
Dec 03, 2019 33.72 34.36 33.56 34.34 1,201,807 +0.54(+1.60%)
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.