Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.89 30.12 29.25 29.59 4,874,405 -0.94(-3.09%)
Feb 27, 2020 31.20 31.60 30.49 30.53 3,456,379 -1.00(-3.18%)
Feb 26, 2020 32.75 32.86 31.48 31.54 2,651,807 -1.06(-3.25%)
Feb 25, 2020 33.31 33.37 32.51 32.60 2,165,821 -0.71(-2.14%)
Feb 24, 2020 33.34 33.57 32.98 33.31 1,589,557 -0.58(-1.72%)
Feb 21, 2020 33.57 34.11 33.56 33.89 3,007,513 +0.23(+0.68%)
Feb 20, 2020 33.66 33.85 33.45 33.66 1,551,586 -0.16(-0.46%)
Feb 19, 2020 33.88 34.03 33.74 33.82 1,583,140 -0.07(-0.19%)
Feb 18, 2020 34.20 34.20 33.69 33.88 1,075,054 -0.35(-1.03%)
Feb 14, 2020 34.23 34.34 33.99 34.24 983,017 +0.07(+0.19%)
Feb 13, 2020 34.25 34.28 33.89 34.17 1,209,343 -0.25(-0.74%)
Feb 12, 2020 34.28 34.59 34.12 34.43 1,816,484 +0.21(+0.60%)
Feb 11, 2020 34.25 34.36 34.08 34.22 1,502,802 +0.05(+0.14%)
Feb 10, 2020 34.62 34.65 34.03 34.17 1,400,158 -0.57(-1.63%)
Feb 07, 2020 35.07 35.11 34.42 34.74 1,933,392 -0.37(-1.05%)
Feb 06, 2020 34.79 36.20 34.79 35.11 3,392,955 +0.66(+1.93%)
Feb 05, 2020 33.96 34.67 33.95 34.44 1,952,331 +0.62(+1.85%)
Feb 04, 2020 34.52 34.52 33.79 33.82 2,043,755 -0.51(-1.48%)
Feb 03, 2020 34.05 34.61 34.05 34.33 1,867,859 +0.18(+0.53%)
Jan 31, 2020 34.46 34.59 33.90 34.15 3,749,739 -0.45(-1.31%)
Jan 30, 2020 34.81 34.98 34.27 34.60 2,072,391 -0.34(-0.99%)
Jan 29, 2020 35.25 35.29 34.71 34.94 2,350,107 -0.36(-1.02%)
Jan 28, 2020 35.34 35.67 35.24 35.30 1,937,671 -0.02(-0.07%)
Jan 27, 2020 35.58 35.79 35.28 35.33 2,985,659 -0.45(-1.26%)
Jan 24, 2020 36.16 36.20 35.64 35.78 1,484,939 -0.34(-0.95%)
Jan 23, 2020 35.99 36.23 35.80 36.13 3,168,257 +0.09(+0.25%)
Jan 22, 2020 36.13 36.34 35.95 36.04 2,217,390 -0.16(-0.43%)
Jan 21, 2020 36.54 36.62 36.04 36.19 2,657,064 -0.34(-0.94%)
Jan 17, 2020 36.56 36.69 36.29 36.54 1,520,747 -0.07(-0.18%)
Jan 16, 2020 36.43 36.80 36.35 36.60 1,444,650 +0.29(+0.79%)
Jan 15, 2020 36.26 36.54 36.13 36.31 1,716,993 +0.08(+0.23%)
Jan 14, 2020 36.24 36.42 36.06 36.23 1,335,152 -0.19(-0.52%)
Jan 13, 2020 36.23 36.52 36.15 36.42 976,420 +0.21(+0.59%)
Jan 10, 2020 36.14 36.31 36.01 36.21 1,295,302 +0.11(+0.32%)
Jan 09, 2020 35.92 36.28 35.67 36.09 1,433,301 +0.19(+0.53%)
Jan 08, 2020 36.37 36.50 35.88 35.90 2,153,469 -0.53(-1.46%)
Jan 07, 2020 36.72 36.72 36.31 36.44 1,727,653 -0.21(-0.58%)
Jan 06, 2020 36.67 36.85 36.54 36.65 1,339,893 -0.02(-0.07%)
Jan 03, 2020 36.63 36.84 36.51 36.68 1,247,314 -0.07(-0.20%)
Jan 02, 2020 37.16 37.16 36.35 36.75 2,618,776 -0.33(-0.89%)
Dec 31, 2019 36.68 37.23 36.57 37.08 1,549,734 +0.36(+0.98%)
Dec 30, 2019 36.63 36.83 36.50 36.72 1,420,571 +0.02(+0.04%)
Dec 27, 2019 36.67 36.82 36.57 36.70 1,357,540 +0.03(+0.09%)
Dec 26, 2019 36.47 36.81 36.37 36.67 895,419 +0.21(+0.56%)
Dec 24, 2019 36.76 36.84 36.45 36.46 483,896 -0.24(-0.65%)
Dec 23, 2019 37.05 37.18 36.35 36.70 1,289,473 -0.20(-0.53%)
Dec 20, 2019 37.26 37.53 36.90 36.90 6,939,824 -0.21(-0.58%)
Dec 19, 2019 36.91 37.33 36.77 37.11 1,670,925 +0.10(+0.27%)
Dec 18, 2019 37.05 37.23 36.70 37.01 1,945,357 -0.03(-0.09%)
Dec 17, 2019 36.50 37.21 36.37 37.05 2,155,896 +0.51(+1.39%)
Dec 16, 2019 36.13 36.55 36.01 36.54 1,342,975 +0.44(+1.23%)
Dec 13, 2019 36.18 36.18 35.90 36.09 1,559,234 +0.18(+0.49%)
Dec 12, 2019 35.38 35.94 35.26 35.92 1,658,501 +0.54(+1.52%)
Dec 11, 2019 35.53 35.62 35.32 35.38 893,688 -0.05(-0.14%)
Dec 10, 2019 35.37 35.44 35.14 35.43 1,739,507 +0.06(+0.16%)
Dec 09, 2019 35.70 35.82 35.28 35.37 1,051,851 -0.06(-0.16%)
Dec 06, 2019 35.09 35.62 34.99 35.43 1,502,106 +0.49(+1.40%)
Dec 05, 2019 35.07 35.21 34.86 34.94 2,415,220 -0.16(-0.46%)
Dec 04, 2019 34.89 35.31 34.75 35.10 1,940,190 +0.22(+0.63%)
Dec 03, 2019 35.60 35.62 34.80 34.88 2,647,822 -0.64(-1.79%)
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.