Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 33.39 33.78 32.81 33.76 13,337,493 -0.88(-2.55%)
Feb 27, 2020 34.89 35.30 34.59 34.64 6,555,315 -0.26(-0.74%)
Feb 26, 2020 34.81 35.30 34.76 34.90 3,632,189 +0.35(+1.01%)
Feb 25, 2020 35.05 35.05 34.48 34.55 4,923,581 -0.37(-1.05%)
Feb 24, 2020 35.15 35.45 34.88 34.92 5,755,229 -0.97(-2.69%)
Feb 21, 2020 35.67 35.98 35.62 35.88 4,601,706 +0.27(+0.75%)
Feb 20, 2020 35.56 35.78 35.41 35.62 5,857,209 -0.11(-0.31%)
Feb 19, 2020 35.77 35.96 35.72 35.73 4,309,927 -0.05(-0.14%)
Feb 18, 2020 35.59 35.89 35.58 35.77 6,651,731 -0.16(-0.43%)
Feb 14, 2020 35.76 36.00 35.69 35.93 3,931,181 -0.03(-0.09%)
Feb 13, 2020 35.82 36.16 35.72 35.96 3,512,182 -0.37(-1.02%)
Feb 12, 2020 36.30 36.33 36.10 36.33 3,870,631 -0.16(-0.43%)
Feb 11, 2020 36.50 36.53 36.32 36.49 4,606,235 -0.16(-0.43%)
Feb 10, 2020 36.35 36.68 36.30 36.65 2,795,071 +0.54(+1.50%)
Feb 07, 2020 36.14 36.24 36.06 36.10 5,244,212 -0.16(-0.43%)
Feb 06, 2020 36.20 36.32 35.77 36.26 8,256,666 -0.76(-2.06%)
Feb 05, 2020 37.80 38.08 36.93 37.02 11,733,457 -1.68(-4.35%)
Feb 04, 2020 38.71 38.90 38.69 38.71 3,146,567 +0.32(+0.83%)
Feb 03, 2020 38.52 38.70 38.37 38.39 3,064,976 -0.06(-0.15%)
Jan 31, 2020 38.77 38.80 38.34 38.44 3,966,849 -0.15(-0.38%)
Jan 30, 2020 38.56 38.65 38.47 38.59 2,654,906 -0.17(-0.44%)
Jan 29, 2020 38.67 38.79 38.58 38.76 2,687,432 +0.32(+0.83%)
Jan 28, 2020 38.13 38.46 38.11 38.44 3,639,401 +0.26(+0.69%)
Jan 27, 2020 38.08 38.40 38.08 38.18 4,361,352 -0.62(-1.59%)
Jan 24, 2020 39.62 39.64 38.80 38.80 8,482,235 -0.48(-1.23%)
Jan 23, 2020 39.37 39.38 39.06 39.28 4,041,382 +0.02(+0.06%)
Jan 22, 2020 39.29 39.30 39.10 39.26 3,175,507 +0.24(+0.61%)
Jan 21, 2020 39.15 39.36 38.99 39.02 4,409,771 -0.32(-0.81%)
Jan 17, 2020 39.55 39.61 39.27 39.34 4,000,935 +0.60(+1.55%)
Jan 16, 2020 38.66 38.90 38.55 38.74 3,757,039 -0.37(-0.95%)
Jan 15, 2020 39.00 39.26 38.99 39.11 2,674,133 +0.47(+1.21%)
Jan 14, 2020 38.43 38.68 38.36 38.64 2,151,908 +0.07(+0.19%)
Jan 13, 2020 38.47 38.63 38.37 38.57 2,261,833 +0.13(+0.34%)
Jan 10, 2020 38.55 38.71 38.43 38.44 2,353,620 +0.12(+0.30%)
Jan 09, 2020 38.32 38.39 38.20 38.32 2,640,854 +0.20(+0.52%)
Jan 08, 2020 37.95 38.24 37.93 38.12 2,150,705 +0.16(+0.43%)
Jan 07, 2020 37.93 38.05 37.82 37.96 2,100,651 -0.24(-0.62%)
Jan 06, 2020 38.13 38.26 38.13 38.20 2,476,740 +0.02(+0.04%)
Jan 03, 2020 38.04 38.43 38.02 38.18 2,616,202 -0.36(-0.94%)
Jan 02, 2020 38.45 38.60 38.34 38.54 2,997,591 -0.06(-0.15%)
Dec 31, 2019 38.42 38.65 38.42 38.60 2,506,884 -0.07(-0.19%)
Dec 30, 2019 38.98 38.99 38.56 38.67 1,941,337 -0.17(-0.44%)
Dec 27, 2019 39.05 39.08 38.82 38.85 2,539,874 +0.31(+0.81%)
Dec 26, 2019 38.58 38.60 38.47 38.53 1,409,395 +0.01(+0.02%)
Dec 24, 2019 38.52 38.55 38.42 38.53 797,849 +0.04(+0.11%)
Dec 23, 2019 38.53 38.63 38.39 38.49 2,594,454 -0.39(-0.99%)
Dec 20, 2019 38.90 38.99 38.79 38.87 3,299,255 +0.25(+0.66%)
Dec 19, 2019 38.62 38.70 38.41 38.62 2,224,100 +0.11(+0.28%)
Dec 18, 2019 38.25 38.54 38.25 38.51 2,882,890 +0.20(+0.51%)
Dec 17, 2019 38.15 38.39 38.09 38.31 2,595,995 -0.20(-0.51%)
Dec 16, 2019 38.72 38.82 38.42 38.51 4,709,040 +0.74(+1.96%)
Dec 13, 2019 37.93 38.11 37.73 37.77 2,919,078 +0.04(+0.11%)
Dec 12, 2019 37.70 37.98 37.61 37.73 2,983,080 -0.30(-0.78%)
Dec 11, 2019 37.99 38.14 37.89 38.03 2,563,835 +0.12(+0.30%)
Dec 10, 2019 37.79 37.93 37.64 37.91 2,752,246 +0.43(+1.14%)
Dec 09, 2019 37.46 37.52 37.37 37.48 4,372,721 +0.10(+0.26%)
Dec 06, 2019 37.29 37.43 37.19 37.38 3,104,236 +0.25(+0.66%)
Dec 05, 2019 37.05 37.15 36.84 37.14 5,681,011 +0.12(+0.31%)
Dec 04, 2019 36.56 37.06 36.55 37.02 3,717,689 +0.34(+0.94%)
Dec 03, 2019 36.32 36.69 36.28 36.68 3,241,610 -0.23(-0.62%)
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.