Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 34.00 35.72 33.01 35.22 121,099,696 -0.51(-1.43%)
Feb 27, 2020 36.58 36.91 35.36 35.73 66,294,216 -1.37(-3.69%)
Feb 26, 2020 37.19 37.78 36.92 37.10 40,261,880 -0.25(-0.67%)
Feb 25, 2020 38.11 38.28 37.26 37.35 48,859,152 -0.70(-1.84%)
Feb 24, 2020 37.99 38.51 37.98 38.05 34,871,888 -0.50(-1.30%)
Feb 21, 2020 38.52 38.68 38.37 38.55 28,468,200 -0.06(-0.16%)
Feb 20, 2020 38.40 38.67 38.31 38.61 27,168,332 +0.17(+0.44%)
Feb 19, 2020 38.24 38.65 38.16 38.44 22,598,568 +0.18(+0.47%)
Feb 18, 2020 38.18 38.32 38.04 38.26 24,277,916 +0.01(+0.03%)
Feb 14, 2020 38.28 38.47 38.11 38.25 27,388,800 -0.06(-0.16%)
Feb 13, 2020 37.88 38.43 37.85 38.31 24,621,730 +0.27(+0.71%)
Feb 12, 2020 38.19 38.33 38.02 38.04 31,289,748 -0.13(-0.34%)
Feb 11, 2020 38.49 38.82 37.90 38.17 31,973,820 -0.17(-0.44%)
Feb 10, 2020 38.42 38.54 38.10 38.34 18,239,208 -0.11(-0.29%)
Feb 07, 2020 38.45 38.72 38.36 38.45 25,198,600 +0.01(+0.03%)
Feb 06, 2020 37.86 38.48 37.86 38.44 26,208,998 +0.63(+1.67%)
Feb 05, 2020 37.73 37.95 37.52 37.81 24,625,228 +0.18(+0.48%)
Feb 04, 2020 37.08 37.74 36.94 37.63 31,956,512 +0.67(+1.81%)
Feb 03, 2020 37.96 37.97 36.80 36.96 40,780,540 -0.66(-1.75%)
Jan 31, 2020 37.32 37.76 37.25 37.62 41,160,000 +0.19(+0.51%)
Jan 30, 2020 36.47 37.45 36.32 37.43 50,675,052 +0.28(+0.75%)
Jan 29, 2020 38.50 38.56 37.03 37.15 57,954,460 -1.43(-3.71%)
Jan 28, 2020 38.32 38.80 38.27 38.58 30,839,722 +0.33(+0.86%)
Jan 27, 2020 38.02 38.57 38.01 38.25 35,218,120 -0.25(-0.65%)
Jan 24, 2020 38.60 38.78 38.23 38.50 34,465,300 -0.13(-0.34%)
Jan 23, 2020 38.96 38.99 38.55 38.63 28,998,428 -0.47(-1.20%)
Jan 22, 2020 38.68 39.14 38.64 39.10 36,121,244 +0.58(+1.51%)
Jan 21, 2020 38.35 38.64 38.18 38.52 43,747,820 +0.14(+0.36%)
Jan 17, 2020 38.05 38.44 37.98 38.38 33,593,500 +0.35(+0.92%)
Jan 16, 2020 37.99 38.13 37.77 38.03 27,317,720 +0.16(+0.42%)
Jan 15, 2020 37.97 38.03 37.79 37.87 26,074,316 -0.22(-0.58%)
Jan 14, 2020 38.06 38.19 37.95 38.09 26,532,688 -0.01(-0.03%)
Jan 13, 2020 38.54 38.55 38.02 38.10 33,066,882 -0.47(-1.22%)
Jan 10, 2020 38.81 38.95 38.57 38.57 29,722,900 -0.23(-0.59%)
Jan 09, 2020 38.92 39.00 38.55 38.80 39,447,760 -0.68(-1.72%)
Jan 08, 2020 39.33 39.55 39.29 39.48 40,518,152 +0.23(+0.59%)
Jan 07, 2020 39.08 39.30 38.98 39.25 28,202,172 +0.15(+0.38%)
Jan 06, 2020 38.99 39.15 38.82 39.10 38,693,152 +0.04(+0.10%)
Jan 03, 2020 38.58 39.20 38.57 39.06 27,416,000 +0.20(+0.51%)
Jan 02, 2020 39.16 39.22 38.71 38.86 32,602,264 -0.22(-0.56%)
Dec 31, 2019 39.01 39.11 38.86 39.08 20,218,300 +0.04(+0.10%)
Dec 30, 2019 39.27 39.28 38.98 39.04 17,665,892 -0.20(-0.51%)
Dec 27, 2019 39.24 39.36 39.20 39.24 15,434,000 +0.08(+0.20%)
Dec 26, 2019 38.99 39.20 38.97 39.16 19,818,008 +0.20(+0.51%)
Dec 24, 2019 39.10 39.12 38.90 38.96 8,697,200 -0.11(-0.28%)
Dec 23, 2019 39.25 39.43 39.04 39.07 29,139,794 -0.08(-0.20%)
Dec 20, 2019 39.21 39.26 38.89 39.15 48,371,100 +0.22(+0.57%)
Dec 19, 2019 38.79 38.93 38.66 38.93 25,075,256 +0.19(+0.49%)
Dec 18, 2019 38.60 38.93 38.59 38.74 28,433,488 +0.24(+0.62%)
Dec 17, 2019 38.60 38.70 38.45 38.50 34,738,948 -0.09(-0.23%)
Dec 16, 2019 38.37 38.65 38.37 38.59 24,043,132 +0.33(+0.86%)
Dec 13, 2019 38.21 38.28 37.95 38.26 24,895,900 -0.09(-0.23%)
Dec 12, 2019 38.20 38.57 38.20 38.35 23,593,428 +0.18(+0.47%)
Dec 11, 2019 38.02 38.25 38.00 38.17 18,526,656 +0.11(+0.29%)
Dec 10, 2019 38.07 38.27 37.82 38.06 21,777,540 +0.02(+0.05%)
Dec 09, 2019 38.12 38.43 38.03 38.04 20,603,244 -0.16(-0.42%)
Dec 06, 2019 38.29 38.58 38.13 38.20 22,613,798 +0.01(+0.03%)
Dec 05, 2019 38.12 38.36 38.01 38.19 21,764,340 +0.09(+0.24%)
Dec 04, 2019 37.59 38.36 37.51 38.10 38,235,228 +0.87(+2.32%)
Dec 03, 2019 37.20 37.55 36.91 37.23 24,865,622 -0.09(-0.23%)
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.