Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 38.32 39.62 37.88 39.21 1,751,900 +0.20(+0.51%)
Feb 27, 2020 36.66 39.91 35.88 39.01 2,906,239 +1.75(+4.70%)
Feb 26, 2020 37.65 38.63 37.07 37.26 1,860,066 -0.28(-0.75%)
Feb 25, 2020 38.97 38.97 37.01 37.54 1,338,400 -1.20(-3.10%)
Feb 24, 2020 38.51 39.09 38.09 38.74 1,731,369 -1.29(-3.22%)
Feb 21, 2020 40.49 40.49 39.48 40.03 1,013,800 -0.54(-1.33%)
Feb 20, 2020 40.89 40.97 40.10 40.57 1,188,846 -0.40(-0.98%)
Feb 19, 2020 40.86 41.54 40.70 40.97 1,196,162 +0.25(+0.61%)
Feb 18, 2020 40.11 40.88 39.87 40.72 1,666,354 +0.64(+1.60%)
Feb 14, 2020 39.96 40.33 39.63 40.08 1,875,300 +0.18(+0.45%)
Feb 13, 2020 39.74 40.20 39.40 39.90 5,400,357 -0.18(-0.45%)
Feb 12, 2020 41.19 41.87 39.03 40.08 3,331,253 -0.83(-2.03%)
Feb 11, 2020 43.09 43.38 40.54 40.91 4,619,174 -3.70(-8.29%)
Feb 10, 2020 43.00 44.90 42.78 44.61 3,834,058 +1.90(+4.45%)
Feb 07, 2020 42.74 43.03 42.17 42.71 2,755,100 -0.14(-0.33%)
Feb 06, 2020 42.42 43.47 42.24 42.85 1,510,103 +0.61(+1.44%)
Feb 05, 2020 42.95 43.26 42.07 42.24 915,970 -0.39(-0.91%)
Feb 04, 2020 42.27 43.28 42.27 42.63 971,049 +0.88(+2.11%)
Feb 03, 2020 41.42 42.05 41.42 41.75 917,311 +0.52(+1.26%)
Jan 31, 2020 41.87 42.11 40.96 41.23 1,197,300 -0.47(-1.13%)
Jan 30, 2020 40.81 41.72 40.77 41.70 1,057,782 +0.33(+0.80%)
Jan 29, 2020 42.14 42.37 41.34 41.37 1,032,234 -0.99(-2.34%)
Jan 28, 2020 42.80 42.82 42.15 42.36 920,360 -0.07(-0.16%)
Jan 27, 2020 41.72 42.59 41.06 42.43 1,434,767 -0.29(-0.68%)
Jan 24, 2020 43.00 43.49 42.26 42.72 1,490,300 -0.22(-0.51%)
Jan 23, 2020 42.50 43.14 42.16 42.94 1,269,624 +0.00(+0.00%)
Jan 22, 2020 43.48 43.87 42.93 42.94 747,125 -0.07(-0.16%)
Jan 21, 2020 43.40 43.43 42.67 43.01 1,563,619 -0.32(-0.74%)
Jan 17, 2020 43.04 43.53 42.47 43.33 2,066,800 +0.61(+1.43%)
Jan 16, 2020 41.68 42.73 41.60 42.72 1,694,679 +1.34(+3.24%)
Jan 15, 2020 41.41 42.19 41.32 41.38 1,107,627 -0.08(-0.19%)
Jan 14, 2020 41.23 41.88 40.84 41.46 1,071,720 +0.25(+0.61%)
Jan 13, 2020 40.50 41.65 40.29 41.21 1,056,844 +0.97(+2.41%)
Jan 10, 2020 40.46 40.74 40.12 40.24 832,400 -0.25(-0.62%)
Jan 09, 2020 40.53 40.68 40.27 40.49 1,246,897 +0.39(+0.97%)
Jan 08, 2020 39.44 40.38 39.38 40.10 1,352,928 +0.66(+1.67%)
Jan 07, 2020 38.88 39.96 38.66 39.44 2,141,247 +0.56(+1.44%)
Jan 06, 2020 38.08 39.12 37.96 38.88 690,629 +0.57(+1.49%)
Jan 03, 2020 38.41 38.61 37.89 38.31 664,400 -0.72(-1.84%)
Jan 02, 2020 38.09 39.20 37.80 39.03 1,366,926 +1.12(+2.95%)
Dec 31, 2019 37.82 38.14 37.75 37.91 688,500 -0.07(-0.18%)
Dec 30, 2019 38.28 38.28 37.56 37.98 733,766 -0.26(-0.68%)
Dec 27, 2019 39.10 39.33 38.13 38.24 982,800 -0.77(-1.97%)
Dec 26, 2019 38.60 39.12 38.52 39.01 500,674 +0.63(+1.64%)
Dec 24, 2019 38.04 38.69 37.89 38.38 180,000 +0.34(+0.89%)
Dec 23, 2019 38.49 38.50 37.93 38.04 876,907 -0.31(-0.81%)
Dec 20, 2019 38.88 38.91 38.04 38.35 1,382,300 -0.33(-0.85%)
Dec 19, 2019 38.77 39.45 38.58 38.68 1,176,689 +0.19(+0.49%)
Dec 18, 2019 38.47 38.95 38.10 38.49 844,444 +0.12(+0.31%)
Dec 17, 2019 38.51 38.70 38.27 38.37 1,085,638 +0.02(+0.05%)
Dec 16, 2019 37.82 38.86 37.82 38.35 1,281,572 +0.73(+1.94%)
Dec 13, 2019 37.08 37.68 37.08 37.62 959,900 +0.50(+1.35%)
Dec 12, 2019 37.35 37.60 36.76 37.12 861,474 -0.23(-0.62%)
Dec 11, 2019 37.96 37.97 37.16 37.35 661,137 -0.59(-1.56%)
Dec 10, 2019 37.56 37.99 37.36 37.94 445,796 +0.33(+0.88%)
Dec 09, 2019 37.83 38.18 37.53 37.61 623,164 -0.34(-0.90%)
Dec 06, 2019 38.00 38.43 37.71 37.95 583,100 +0.36(+0.96%)
Dec 05, 2019 38.33 38.75 37.22 37.59 687,144 -0.69(-1.80%)
Dec 04, 2019 38.58 38.94 37.84 38.28 919,169 -0.22(-0.57%)
Dec 03, 2019 38.08 38.52 37.88 38.50 651,535 +0.00(+0.00%)
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.