Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 38.58 39.47 37.19 38.23 10,003,463 -1.46(-3.69%)
Feb 27, 2020 39.42 41.21 38.91 39.70 5,083,040 -0.31(-0.78%)
Feb 26, 2020 40.58 41.61 39.88 40.01 4,812,952 -1.22(-2.95%)
Feb 25, 2020 43.06 43.17 41.22 41.23 3,080,569 -1.81(-4.20%)
Feb 24, 2020 43.37 43.74 42.92 43.03 3,317,369 -1.10(-2.50%)
Feb 21, 2020 44.41 44.81 44.11 44.14 2,212,652 -0.25(-0.56%)
Feb 20, 2020 44.20 44.52 43.53 44.38 4,218,771 +0.11(+0.26%)
Feb 19, 2020 44.77 45.05 44.24 44.27 3,193,351 -0.10(-0.21%)
Feb 18, 2020 44.17 44.72 43.99 44.37 2,505,263 -0.04(-0.09%)
Feb 14, 2020 44.66 44.70 44.12 44.40 1,949,569 +0.00(+0.00%)
Feb 13, 2020 44.22 44.71 44.12 44.40 2,940,779 -0.01(-0.02%)
Feb 12, 2020 44.63 44.86 44.09 44.41 2,088,694 -0.27(-0.60%)
Feb 11, 2020 44.38 44.84 44.10 44.68 2,480,111 +0.30(+0.69%)
Feb 10, 2020 44.04 44.45 43.99 44.38 2,274,894 +0.53(+1.21%)
Feb 07, 2020 43.49 44.06 43.28 43.84 3,505,565 +0.58(+1.34%)
Feb 06, 2020 43.38 43.66 43.04 43.26 3,911,666 +0.21(+0.49%)
Feb 05, 2020 41.93 43.07 41.58 43.05 3,127,181 +1.13(+2.70%)
Feb 04, 2020 42.61 42.71 41.90 41.92 4,567,558 -0.55(-1.30%)
Feb 03, 2020 42.61 42.87 42.34 42.47 2,960,999 +0.01(+0.02%)
Jan 31, 2020 43.63 43.80 42.40 42.46 4,395,126 -0.98(-2.25%)
Jan 30, 2020 43.75 44.14 43.23 43.44 3,472,715 -0.31(-0.72%)
Jan 29, 2020 44.70 44.80 42.65 43.76 6,304,024 -0.79(-1.77%)
Jan 28, 2020 43.10 44.98 41.93 44.55 9,670,677 +2.42(+5.73%)
Jan 27, 2020 41.23 42.27 41.18 42.13 5,496,767 +0.56(+1.35%)
Jan 24, 2020 41.81 42.14 41.35 41.57 4,360,848 -0.13(-0.32%)
Jan 23, 2020 40.82 41.99 40.79 41.70 4,063,819 +0.92(+2.26%)
Jan 22, 2020 40.53 41.07 40.21 40.78 2,721,262 +0.32(+0.80%)
Jan 21, 2020 39.82 40.56 39.72 40.46 3,591,642 +0.71(+1.79%)
Jan 17, 2020 39.84 40.15 39.65 39.74 2,442,087 +0.12(+0.31%)
Jan 16, 2020 39.40 39.70 39.29 39.62 2,142,617 +0.33(+0.85%)
Jan 15, 2020 38.99 39.56 38.84 39.29 2,876,702 +0.35(+0.90%)
Jan 14, 2020 38.52 39.03 38.43 38.94 3,335,727 +0.48(+1.26%)
Jan 13, 2020 38.01 38.49 38.00 38.45 3,142,317 +0.42(+1.10%)
Jan 10, 2020 37.61 38.44 37.47 38.03 3,163,305 +0.17(+0.45%)
Jan 09, 2020 38.04 38.26 37.63 37.86 3,930,194 -0.11(-0.30%)
Jan 08, 2020 38.16 38.50 37.97 37.97 5,745,528 +0.34(+0.91%)
Jan 07, 2020 37.58 37.86 37.28 37.63 5,196,284 +0.25(+0.66%)
Jan 06, 2020 37.19 37.63 37.09 37.38 2,256,220 +0.28(+0.74%)
Jan 03, 2020 36.61 37.17 36.43 37.11 2,741,446 +0.32(+0.88%)
Jan 02, 2020 36.97 37.07 36.45 36.79 2,154,855 -0.11(-0.31%)
Dec 31, 2019 36.72 37.03 36.70 36.90 1,933,586 +0.00(+0.00%)
Dec 30, 2019 36.80 36.96 36.52 36.90 1,709,616 +0.01(+0.03%)
Dec 27, 2019 37.21 37.21 36.78 36.89 2,159,026 -0.18(-0.49%)
Dec 26, 2019 37.29 37.37 36.83 37.07 1,988,954 -0.16(-0.43%)
Dec 24, 2019 37.09 37.36 37.04 37.23 1,415,727 +0.24(+0.64%)
Dec 23, 2019 37.69 37.81 36.91 37.00 2,266,423 -0.68(-1.82%)
Dec 20, 2019 36.83 37.74 36.70 37.68 8,038,542 +0.97(+2.64%)
Dec 19, 2019 36.90 37.20 36.43 36.71 6,475,508 -0.30(-0.82%)
Dec 18, 2019 37.68 37.89 36.81 37.01 5,130,041 -0.60(-1.59%)
Dec 17, 2019 37.94 38.41 37.58 37.61 2,862,183 -0.33(-0.88%)
Dec 16, 2019 38.29 38.42 37.73 37.95 3,054,093 -0.34(-0.89%)
Dec 13, 2019 37.64 38.34 37.52 38.29 3,051,217 +0.71(+1.89%)
Dec 12, 2019 38.51 38.65 37.56 37.58 2,662,315 -1.02(-2.65%)
Dec 11, 2019 38.11 38.62 37.90 38.60 1,696,812 +0.42(+1.09%)
Dec 10, 2019 38.05 38.29 37.73 38.18 2,331,224 +0.10(+0.27%)
Dec 09, 2019 38.08 38.22 37.83 38.08 2,172,815 +0.09(+0.25%)
Dec 06, 2019 38.37 38.43 37.56 37.98 3,852,015 -0.13(-0.35%)
Dec 05, 2019 37.42 38.19 37.31 38.12 3,272,620 +0.77(+2.06%)
Dec 04, 2019 37.37 37.51 36.95 37.35 3,001,544 +0.02(+0.05%)
Dec 03, 2019 36.80 37.34 36.65 37.33 3,474,083 +0.22(+0.59%)
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.