Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 33.99 34.38 33.40 34.36 13,103,217 -0.90(-2.55%)
Feb 27, 2020 35.52 35.93 35.21 35.26 6,440,170 -0.26(-0.74%)
Feb 26, 2020 35.43 35.93 35.38 35.52 3,568,389 +0.36(+1.01%)
Feb 25, 2020 35.68 35.68 35.10 35.17 4,837,097 -0.37(-1.05%)
Feb 24, 2020 35.78 36.08 35.51 35.54 5,654,137 -0.98(-2.69%)
Feb 21, 2020 36.30 36.63 36.25 36.52 4,520,876 +0.27(+0.75%)
Feb 20, 2020 36.19 36.42 36.04 36.25 5,754,326 -0.14(-0.38%)
Feb 19, 2020 36.44 36.63 36.38 36.39 4,231,063 -0.05(-0.14%)
Feb 18, 2020 36.25 36.56 36.24 36.44 6,530,017 -0.16(-0.43%)
Feb 14, 2020 36.42 36.67 36.36 36.60 3,859,247 -0.03(-0.09%)
Feb 13, 2020 36.48 36.84 36.38 36.63 3,447,915 -0.38(-1.02%)
Feb 12, 2020 36.98 37.01 36.78 37.01 3,799,806 -0.16(-0.43%)
Feb 11, 2020 37.18 37.21 36.99 37.17 4,521,950 -0.16(-0.43%)
Feb 10, 2020 37.03 37.36 36.98 37.33 2,743,927 +0.55(+1.50%)
Feb 07, 2020 36.81 36.92 36.73 36.78 5,148,253 -0.16(-0.43%)
Feb 06, 2020 36.88 37.00 36.43 36.94 8,105,584 -0.78(-2.06%)
Feb 05, 2020 38.50 38.79 37.62 37.71 11,518,757 -1.72(-4.35%)
Feb 04, 2020 39.43 39.62 39.41 39.43 3,088,991 +0.33(+0.83%)
Feb 03, 2020 39.24 39.42 39.09 39.10 3,008,892 -0.06(-0.15%)
Jan 31, 2020 39.50 39.52 39.06 39.16 3,894,263 -0.15(-0.38%)
Jan 30, 2020 39.28 39.37 39.19 39.31 2,606,326 -0.18(-0.44%)
Jan 29, 2020 39.40 39.51 39.30 39.49 2,638,257 +0.33(+0.83%)
Jan 28, 2020 38.84 39.18 38.82 39.16 3,572,806 +0.27(+0.69%)
Jan 27, 2020 38.79 39.12 38.79 38.89 4,281,548 -0.63(-1.59%)
Jan 24, 2020 40.36 40.37 39.52 39.52 8,327,026 -0.49(-1.23%)
Jan 23, 2020 40.11 40.12 39.79 40.01 3,967,433 +0.03(+0.06%)
Jan 22, 2020 40.02 40.03 39.83 39.99 3,117,401 +0.24(+0.61%)
Jan 21, 2020 39.88 40.10 39.72 39.75 4,329,081 -0.33(-0.81%)
Jan 17, 2020 40.29 40.35 40.00 40.07 3,927,725 +0.61(+1.55%)
Jan 16, 2020 39.38 39.62 39.27 39.46 3,688,292 -0.38(-0.95%)
Jan 15, 2020 39.73 39.99 39.71 39.84 2,625,201 +0.48(+1.21%)
Jan 14, 2020 39.14 39.40 39.07 39.36 2,112,532 +0.08(+0.19%)
Jan 13, 2020 39.19 39.35 39.09 39.29 2,220,446 +0.13(+0.34%)
Jan 10, 2020 39.27 39.43 39.14 39.15 2,310,553 +0.12(+0.30%)
Jan 09, 2020 39.04 39.10 38.91 39.04 2,592,531 +0.20(+0.52%)
Jan 08, 2020 38.66 38.95 38.63 38.83 2,111,351 +0.17(+0.43%)
Jan 07, 2020 38.63 38.76 38.52 38.67 2,062,213 -0.24(-0.62%)
Jan 06, 2020 38.84 38.98 38.84 38.91 2,431,420 +0.02(+0.04%)
Jan 03, 2020 38.75 39.14 38.73 38.89 2,568,330 -0.37(-0.94%)
Jan 02, 2020 39.17 39.32 39.05 39.26 2,942,740 -0.06(-0.15%)
Dec 31, 2019 39.14 39.37 39.14 39.32 2,461,013 -0.08(-0.19%)
Dec 30, 2019 39.70 39.71 39.28 39.40 1,905,814 -0.18(-0.44%)
Dec 27, 2019 39.78 39.81 39.55 39.57 2,493,399 +0.32(+0.81%)
Dec 26, 2019 39.29 39.32 39.19 39.25 1,383,606 +0.01(+0.02%)
Dec 24, 2019 39.24 39.27 39.14 39.24 783,250 +0.04(+0.11%)
Dec 23, 2019 39.24 39.35 39.10 39.20 2,546,980 -0.39(-0.99%)
Dec 20, 2019 39.63 39.71 39.51 39.60 3,238,885 +0.26(+0.66%)
Dec 19, 2019 39.34 39.42 39.13 39.34 2,183,403 +0.11(+0.28%)
Dec 18, 2019 38.96 39.26 38.96 39.23 2,830,138 +0.20(+0.51%)
Dec 17, 2019 38.86 39.11 38.80 39.03 2,548,493 -0.20(-0.51%)
Dec 16, 2019 39.45 39.55 39.14 39.23 4,622,874 +0.75(+1.96%)
Dec 13, 2019 38.63 38.82 38.44 38.47 2,865,664 +0.04(+0.11%)
Dec 12, 2019 38.41 38.68 38.31 38.43 2,928,495 -0.30(-0.78%)
Dec 11, 2019 38.70 38.85 38.60 38.73 2,516,922 +0.12(+0.30%)
Dec 10, 2019 38.49 38.64 38.34 38.62 2,701,885 +0.44(+1.14%)
Dec 09, 2019 38.16 38.22 38.06 38.18 4,292,709 +0.10(+0.26%)
Dec 06, 2019 37.99 38.13 37.88 38.08 3,047,435 +0.25(+0.66%)
Dec 05, 2019 37.74 37.85 37.53 37.83 5,577,059 +0.12(+0.31%)
Dec 04, 2019 37.24 37.75 37.24 37.71 3,649,663 +0.35(+0.94%)
Dec 03, 2019 37.00 37.38 36.96 37.36 3,182,295 -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.