Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 34.82 36.22 34.55 36.18 169,567 +0.22(+0.60%)
Feb 27, 2020 37.53 37.71 35.83 35.96 185,304 -2.25(-5.88%)
Feb 26, 2020 38.20 38.99 38.13 38.20 99,716 +0.28(+0.73%)
Feb 25, 2020 40.14 40.35 37.51 37.93 220,209 -2.08(-5.20%)
Feb 24, 2020 38.51 40.07 38.42 40.01 212,068 +0.13(+0.33%)
Feb 21, 2020 40.51 40.54 39.70 39.88 119,043 -0.74(-1.81%)
Feb 20, 2020 40.97 41.38 40.24 40.61 104,510 -0.44(-1.08%)
Feb 19, 2020 40.80 41.29 40.53 41.06 86,136 +0.31(+0.77%)
Feb 18, 2020 40.74 40.90 40.23 40.74 126,390 +0.23(+0.56%)
Feb 14, 2020 39.73 40.74 39.57 40.52 101,856 +0.85(+2.14%)
Feb 13, 2020 40.02 40.09 39.18 39.67 105,262 -0.35(-0.87%)
Feb 12, 2020 40.04 40.20 39.37 40.02 125,058 +0.19(+0.48%)
Feb 11, 2020 39.37 40.74 39.12 39.83 275,044 +0.79(+2.02%)
Feb 10, 2020 38.58 39.05 38.52 39.04 116,292 +0.52(+1.35%)
Feb 07, 2020 38.40 38.69 38.01 38.52 242,355 +0.14(+0.36%)
Feb 06, 2020 38.30 38.49 38.06 38.38 158,412 +0.08(+0.20%)
Feb 05, 2020 37.54 38.44 37.35 38.30 129,241 +1.02(+2.74%)
Feb 04, 2020 37.39 37.44 36.99 37.28 149,648 +0.38(+1.03%)
Feb 03, 2020 36.73 37.09 36.28 36.90 106,582 +0.39(+1.07%)
Jan 31, 2020 37.52 37.52 36.12 36.51 180,295 -1.08(-2.88%)
Jan 30, 2020 37.45 37.85 37.23 37.59 184,406 -0.03(-0.07%)
Jan 29, 2020 36.82 37.64 36.82 37.62 219,428 +0.89(+2.43%)
Jan 28, 2020 36.05 36.84 35.93 36.72 261,795 +0.80(+2.22%)
Jan 27, 2020 35.45 36.30 35.08 35.92 234,421 -0.20(-0.55%)
Jan 24, 2020 36.40 36.72 36.06 36.12 81,784 -0.39(-1.07%)
Jan 23, 2020 36.45 36.88 36.02 36.51 118,102 -0.16(-0.43%)
Jan 22, 2020 36.80 36.84 36.17 36.67 99,441 -0.21(-0.56%)
Jan 21, 2020 37.38 37.38 36.71 36.88 120,128 -0.50(-1.34%)
Jan 17, 2020 37.33 37.89 37.02 37.38 217,904 +0.22(+0.60%)
Jan 16, 2020 36.56 37.33 36.48 37.15 120,398 +0.88(+2.42%)
Jan 15, 2020 36.33 36.66 36.03 36.28 152,194 -0.01(-0.02%)
Jan 14, 2020 36.05 36.39 35.65 36.28 134,789 +0.26(+0.72%)
Jan 13, 2020 35.48 36.07 35.41 36.03 149,003 +0.41(+1.14%)
Jan 10, 2020 35.32 35.65 34.94 35.62 119,743 +0.32(+0.90%)
Jan 09, 2020 35.79 35.79 35.14 35.30 99,260 -0.16(-0.46%)
Jan 08, 2020 35.33 35.79 35.20 35.46 122,317 +0.14(+0.39%)
Jan 07, 2020 34.16 36.34 34.15 35.33 256,127 +0.99(+2.89%)
Jan 06, 2020 34.43 34.81 34.24 34.34 127,609 -0.29(-0.85%)
Jan 03, 2020 33.78 34.66 33.78 34.63 89,459 +0.47(+1.36%)
Jan 02, 2020 34.75 34.75 33.71 34.16 149,315 -0.43(-1.25%)
Dec 31, 2019 34.25 35.00 34.07 34.59 129,953 +0.16(+0.48%)
Dec 30, 2019 34.10 35.04 33.90 34.43 138,536 +0.24(+0.71%)
Dec 27, 2019 35.07 35.11 34.06 34.19 133,086 -0.88(-2.51%)
Dec 26, 2019 34.84 35.65 34.84 35.07 181,266 +0.19(+0.54%)
Dec 24, 2019 34.51 35.01 34.43 34.88 56,970 +0.28(+0.80%)
Dec 23, 2019 35.14 35.27 34.40 34.60 148,875 -0.65(-1.83%)
Dec 20, 2019 35.44 35.50 35.00 35.25 293,788 -0.04(-0.12%)
Dec 19, 2019 34.66 35.46 34.41 35.29 229,064 +0.44(+1.26%)
Dec 18, 2019 34.11 35.46 33.74 34.85 433,076 +2.06(+6.28%)
Dec 17, 2019 32.50 33.50 32.41 32.79 356,933 +0.37(+1.14%)
Dec 16, 2019 31.47 33.02 31.47 32.42 374,029 +1.17(+3.75%)
Dec 13, 2019 31.29 31.29 30.61 31.25 307,479 -0.30(-0.96%)
Dec 12, 2019 30.66 31.66 30.26 31.55 268,754 +0.66(+2.15%)
Dec 11, 2019 27.95 31.22 27.95 30.89 390,455 +1.50(+5.10%)
Dec 10, 2019 29.80 29.88 29.23 29.39 145,035 -0.39(-1.30%)
Dec 09, 2019 30.25 30.41 29.67 29.78 143,037 -0.39(-1.29%)
Dec 06, 2019 30.21 30.36 29.80 30.16 255,846 +0.19(+0.63%)
Dec 05, 2019 30.33 31.10 29.77 29.98 91,826 -0.10(-0.34%)
Dec 04, 2019 30.76 31.05 29.90 30.08 215,701 -0.68(-2.21%)
Dec 03, 2019 30.95 31.15 30.29 30.76 141,191 -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.