Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 32.10 32.43 30.33 31.21 3,199,306 -1.83(-5.54%)
Feb 27, 2020 33.05 34.39 32.22 33.04 2,064,294 -0.83(-2.46%)
Feb 26, 2020 34.48 35.37 33.60 33.88 3,040,927 -1.30(-3.70%)
Feb 25, 2020 37.55 37.55 35.17 35.18 1,352,562 -2.16(-5.80%)
Feb 24, 2020 37.60 38.06 37.33 37.34 1,108,799 -0.83(-2.18%)
Feb 21, 2020 38.47 38.76 38.02 38.18 967,528 -0.17(-0.45%)
Feb 20, 2020 38.18 38.55 37.53 38.35 1,276,775 +0.10(+0.25%)
Feb 19, 2020 38.21 38.59 37.99 38.25 840,882 +0.27(+0.71%)
Feb 18, 2020 38.26 38.80 37.88 37.99 923,006 -0.11(-0.28%)
Feb 14, 2020 37.93 38.16 37.50 38.09 1,165,273 +0.24(+0.63%)
Feb 13, 2020 36.78 37.88 36.74 37.85 1,538,382 +0.74(+1.99%)
Feb 12, 2020 37.37 37.44 36.64 37.11 1,422,556 -0.29(-0.77%)
Feb 11, 2020 37.54 37.76 37.22 37.40 2,211,416 -0.02(-0.05%)
Feb 10, 2020 36.66 37.52 36.52 37.42 1,275,309 +0.92(+2.52%)
Feb 07, 2020 36.13 36.73 36.03 36.50 1,389,432 +0.52(+1.44%)
Feb 06, 2020 35.88 36.36 35.63 35.98 1,467,242 +0.25(+0.70%)
Feb 05, 2020 35.00 35.96 34.61 35.74 3,200,721 +0.60(+1.72%)
Feb 04, 2020 36.41 36.42 35.10 35.13 2,200,957 -1.03(-2.85%)
Feb 03, 2020 36.02 36.40 35.49 36.16 1,237,995 +0.29(+0.80%)
Jan 31, 2020 36.36 36.75 35.64 35.88 2,077,435 -0.45(-1.24%)
Jan 30, 2020 36.89 37.02 36.03 36.33 1,254,853 -0.39(-1.07%)
Jan 29, 2020 37.13 37.28 36.38 36.72 1,215,650 -0.45(-1.21%)
Jan 28, 2020 36.93 37.55 36.68 37.17 2,440,355 +0.61(+1.67%)
Jan 27, 2020 36.23 37.19 36.21 36.56 2,007,270 +0.13(+0.37%)
Jan 24, 2020 37.16 37.36 36.14 36.42 1,881,822 -0.74(-1.98%)
Jan 23, 2020 36.57 37.63 36.48 37.16 1,566,330 +0.59(+1.62%)
Jan 22, 2020 36.31 36.86 36.10 36.57 1,150,788 +0.41(+1.14%)
Jan 21, 2020 35.21 36.22 35.17 36.15 1,452,650 +0.98(+2.80%)
Jan 17, 2020 35.24 35.52 34.98 35.17 1,518,121 +0.26(+0.74%)
Jan 16, 2020 35.11 35.26 34.64 34.91 1,137,611 -0.18(-0.52%)
Jan 15, 2020 34.74 35.10 34.64 35.09 1,346,675 +0.60(+1.75%)
Jan 14, 2020 33.69 34.63 33.62 34.49 1,880,433 +0.80(+2.38%)
Jan 13, 2020 34.34 34.63 33.62 33.69 1,941,427 -0.57(-1.67%)
Jan 10, 2020 33.88 34.76 33.48 34.26 5,046,486 -1.15(-3.24%)
Jan 09, 2020 35.77 35.92 35.19 35.41 3,790,684 +0.06(+0.16%)
Jan 08, 2020 35.18 35.69 34.96 35.35 3,116,897 +0.71(+2.04%)
Jan 07, 2020 34.40 34.84 34.21 34.64 2,367,457 +0.58(+1.71%)
Jan 06, 2020 33.40 34.26 33.34 34.06 1,975,605 +0.71(+2.12%)
Jan 03, 2020 32.63 33.46 32.60 33.35 1,364,582 +0.38(+1.16%)
Jan 02, 2020 32.90 33.03 32.44 32.97 1,379,302 +0.23(+0.70%)
Dec 31, 2019 32.38 32.94 32.38 32.74 1,149,816 +0.28(+0.85%)
Dec 30, 2019 32.32 32.51 32.15 32.47 1,354,691 +0.05(+0.15%)
Dec 27, 2019 32.41 32.69 32.13 32.42 922,176 +0.12(+0.38%)
Dec 26, 2019 32.50 32.60 32.22 32.29 905,060 -0.21(-0.65%)
Dec 24, 2019 32.07 32.58 31.91 32.50 587,467 +0.55(+1.73%)
Dec 23, 2019 32.35 32.58 31.84 31.95 1,072,453 -0.45(-1.39%)
Dec 20, 2019 31.39 32.54 31.33 32.40 2,722,467 +1.17(+3.73%)
Dec 19, 2019 31.76 31.76 30.88 31.23 2,259,556 -0.67(-2.10%)
Dec 18, 2019 32.90 33.06 31.75 31.90 2,150,256 -0.66(-2.02%)
Dec 17, 2019 33.28 33.35 32.37 32.56 1,565,684 -0.68(-2.04%)
Dec 16, 2019 33.40 33.57 33.04 33.24 1,138,541 -0.15(-0.46%)
Dec 13, 2019 32.96 33.57 32.91 33.39 788,000 +0.24(+0.72%)
Dec 12, 2019 33.94 34.16 33.08 33.15 1,041,523 -0.98(-2.88%)
Dec 11, 2019 33.52 34.17 33.34 34.14 1,140,502 +0.72(+2.14%)
Dec 10, 2019 33.23 33.51 33.07 33.42 785,278 +0.13(+0.40%)
Dec 09, 2019 32.69 33.54 32.67 33.29 1,628,659 +0.62(+1.90%)
Dec 06, 2019 33.58 33.79 32.53 32.67 1,599,862 -0.84(-2.51%)
Dec 05, 2019 32.98 33.76 32.88 33.51 1,247,065 +0.53(+1.59%)
Dec 04, 2019 32.85 33.22 32.58 32.98 872,574 +0.17(+0.52%)
Dec 03, 2019 32.22 32.83 32.07 32.81 1,257,834 +0.52(+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.