Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 34.52 35.90 34.25 35.86 171,063 +0.21(+0.60%)
Feb 27, 2020 37.20 37.38 35.52 35.64 186,938 -2.23(-5.88%)
Feb 26, 2020 37.87 38.65 37.79 37.87 100,595 +0.28(+0.73%)
Feb 25, 2020 39.79 39.99 37.18 37.60 222,152 -2.06(-5.20%)
Feb 24, 2020 38.17 39.72 38.09 39.66 213,939 +0.13(+0.33%)
Feb 21, 2020 40.16 40.19 39.36 39.53 120,093 -0.73(-1.81%)
Feb 20, 2020 40.61 41.02 39.89 40.26 105,432 -0.44(-1.08%)
Feb 19, 2020 40.44 40.93 40.17 40.70 86,896 +0.31(+0.77%)
Feb 18, 2020 40.38 40.54 39.88 40.39 127,505 +0.22(+0.56%)
Feb 14, 2020 39.38 40.39 39.23 40.16 102,754 +0.84(+2.14%)
Feb 13, 2020 39.67 39.74 38.84 39.32 106,191 -0.34(-0.87%)
Feb 12, 2020 39.69 39.85 39.02 39.67 126,161 +0.19(+0.48%)
Feb 11, 2020 39.02 40.38 38.78 39.48 277,471 +0.78(+2.02%)
Feb 10, 2020 38.24 38.70 38.18 38.70 117,318 +0.52(+1.35%)
Feb 07, 2020 38.07 38.35 37.68 38.18 244,493 +0.14(+0.36%)
Feb 06, 2020 37.97 38.15 37.72 38.04 159,809 +0.08(+0.20%)
Feb 05, 2020 37.21 38.10 37.02 37.97 130,382 +1.01(+2.74%)
Feb 04, 2020 37.06 37.11 36.67 36.95 150,969 +0.38(+1.03%)
Feb 03, 2020 36.41 36.76 35.96 36.57 107,522 +0.39(+1.07%)
Jan 31, 2020 37.19 37.19 35.80 36.19 181,886 -1.07(-2.88%)
Jan 30, 2020 37.12 37.51 36.90 37.26 186,033 -0.03(-0.07%)
Jan 29, 2020 36.50 37.31 36.50 37.29 221,364 +0.89(+2.43%)
Jan 28, 2020 35.73 36.51 35.62 36.40 264,105 +0.79(+2.22%)
Jan 27, 2020 35.14 35.98 34.78 35.61 236,489 -0.20(-0.55%)
Jan 24, 2020 36.08 36.40 35.75 35.81 82,506 -0.39(-1.07%)
Jan 23, 2020 36.13 36.56 35.71 36.19 119,144 -0.15(-0.43%)
Jan 22, 2020 36.48 36.52 35.85 36.35 100,319 -0.21(-0.56%)
Jan 21, 2020 37.05 37.05 36.39 36.56 121,188 -0.50(-1.34%)
Jan 17, 2020 37.00 37.56 36.70 37.05 219,827 +0.22(+0.60%)
Jan 16, 2020 36.24 37.00 36.16 36.83 121,460 +0.87(+2.42%)
Jan 15, 2020 36.01 36.34 35.72 35.96 153,537 -0.01(-0.02%)
Jan 14, 2020 35.74 36.07 35.34 35.97 135,979 +0.26(+0.72%)
Jan 13, 2020 35.17 35.75 35.10 35.71 150,318 +0.40(+1.14%)
Jan 10, 2020 35.01 35.33 34.63 35.31 120,799 +0.32(+0.90%)
Jan 09, 2020 35.48 35.48 34.83 34.99 100,136 -0.16(-0.46%)
Jan 08, 2020 35.02 35.48 34.89 35.15 123,396 +0.14(+0.39%)
Jan 07, 2020 33.86 36.03 33.86 35.02 258,386 +0.98(+2.89%)
Jan 06, 2020 34.13 34.51 33.94 34.04 128,735 -0.29(-0.85%)
Jan 03, 2020 33.48 34.36 33.48 34.33 90,248 +0.46(+1.36%)
Jan 02, 2020 34.45 34.45 33.41 33.86 150,633 -0.43(-1.25%)
Dec 31, 2019 33.95 34.69 33.77 34.29 131,100 +0.16(+0.48%)
Dec 30, 2019 33.80 34.74 33.60 34.13 139,758 +0.24(+0.71%)
Dec 27, 2019 34.76 34.80 33.76 33.89 134,260 -0.87(-2.51%)
Dec 26, 2019 34.53 35.33 34.53 34.76 182,866 +0.19(+0.54%)
Dec 24, 2019 34.21 34.70 34.13 34.57 57,473 +0.27(+0.80%)
Dec 23, 2019 34.83 34.96 34.10 34.30 150,189 -0.64(-1.83%)
Dec 20, 2019 35.13 35.19 34.69 34.94 296,380 -0.04(-0.12%)
Dec 19, 2019 34.36 35.15 34.11 34.98 231,085 +0.44(+1.26%)
Dec 18, 2019 33.81 35.15 33.45 34.55 436,897 +2.04(+6.28%)
Dec 17, 2019 32.22 33.21 32.13 32.51 360,082 +0.37(+1.14%)
Dec 16, 2019 31.20 32.73 31.20 32.14 377,328 +1.16(+3.75%)
Dec 13, 2019 31.01 31.01 30.34 30.98 310,192 -0.30(-0.96%)
Dec 12, 2019 30.40 31.38 29.99 31.28 271,125 +0.66(+2.15%)
Dec 11, 2019 27.71 30.95 27.71 30.62 393,900 +1.49(+5.10%)
Dec 10, 2019 29.54 29.62 28.98 29.13 146,314 -0.38(-1.30%)
Dec 09, 2019 29.99 30.14 29.41 29.52 144,299 -0.38(-1.29%)
Dec 06, 2019 29.94 30.10 29.54 29.90 258,103 +0.19(+0.63%)
Dec 05, 2019 30.06 30.82 29.51 29.71 92,636 -0.10(-0.34%)
Dec 04, 2019 30.49 30.78 29.64 29.82 217,604 -0.67(-2.21%)
Dec 03, 2019 30.68 30.87 30.03 30.49 142,436 -0.35(-1.14%)
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.