Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 34.30 34.58 33.46 33.88 2,805,140 -0.96(-2.76%)
Feb 27, 2020 35.54 35.72 34.84 34.84 2,524,466 -0.99(-2.75%)
Feb 26, 2020 35.99 36.40 35.80 35.83 4,424,478 -0.32(-0.89%)
Feb 25, 2020 36.84 36.90 36.00 36.15 2,412,573 -0.62(-1.68%)
Feb 24, 2020 36.67 37.05 36.57 36.77 1,636,533 -0.55(-1.47%)
Feb 21, 2020 37.35 37.57 37.24 37.32 3,753,185 -0.11(-0.31%)
Feb 20, 2020 37.41 37.63 37.36 37.43 901,206 -0.15(-0.41%)
Feb 19, 2020 37.64 37.64 37.40 37.58 900,971 +0.00(+0.00%)
Feb 18, 2020 37.00 37.62 37.00 37.58 1,123,840 +0.48(+1.30%)
Feb 14, 2020 36.98 37.12 36.85 37.10 623,524 +0.14(+0.37%)
Feb 13, 2020 37.06 37.09 36.90 36.96 1,206,232 -0.19(-0.51%)
Feb 12, 2020 36.90 37.18 36.82 37.16 794,761 +0.26(+0.70%)
Feb 11, 2020 37.10 37.21 36.88 36.90 1,164,570 -0.13(-0.35%)
Feb 10, 2020 36.90 37.06 36.69 37.03 858,758 +0.13(+0.35%)
Feb 07, 2020 36.89 36.93 36.76 36.90 825,041 -0.02(-0.06%)
Feb 06, 2020 36.40 37.19 36.38 36.92 1,182,465 +0.70(+1.92%)
Feb 05, 2020 36.19 36.25 36.07 36.22 723,612 +0.15(+0.40%)
Feb 04, 2020 36.03 36.19 35.93 36.08 715,866 +0.24(+0.66%)
Feb 03, 2020 36.19 36.22 35.83 35.84 812,286 -0.17(-0.47%)
Jan 31, 2020 36.31 36.31 35.89 36.01 1,089,106 -0.37(-1.03%)
Jan 30, 2020 36.14 36.40 36.06 36.38 952,397 +0.06(+0.17%)
Jan 29, 2020 36.64 36.73 36.31 36.32 903,969 -0.34(-0.92%)
Jan 28, 2020 36.33 36.68 36.33 36.66 618,609 +0.34(+0.93%)
Jan 27, 2020 35.99 36.44 35.99 36.32 845,411 +0.02(+0.04%)
Jan 24, 2020 36.47 36.61 36.22 36.31 721,534 -0.10(-0.27%)
Jan 23, 2020 36.15 36.42 36.11 36.41 852,638 +0.24(+0.65%)
Jan 22, 2020 36.20 36.36 36.13 36.17 636,344 +0.04(+0.11%)
Jan 21, 2020 36.35 36.35 36.02 36.13 920,302 -0.17(-0.46%)
Jan 17, 2020 36.06 36.33 36.06 36.30 734,227 +0.23(+0.64%)
Jan 16, 2020 35.85 36.08 35.72 36.07 779,816 +0.28(+0.79%)
Jan 15, 2020 35.70 35.99 35.68 35.79 881,079 +0.15(+0.41%)
Jan 14, 2020 35.70 35.73 35.60 35.64 687,083 -0.05(-0.15%)
Jan 13, 2020 35.59 35.70 35.47 35.70 952,893 +0.24(+0.67%)
Jan 10, 2020 35.37 35.54 35.27 35.46 1,253,199 +0.15(+0.43%)
Jan 09, 2020 35.55 35.65 35.26 35.31 820,160 -0.25(-0.71%)
Jan 08, 2020 35.56 35.84 35.54 35.56 842,136 +0.03(+0.09%)
Jan 07, 2020 35.54 35.62 35.32 35.53 894,606 +0.03(+0.09%)
Jan 06, 2020 35.15 35.52 35.13 35.50 1,460,983 +0.37(+1.04%)
Jan 03, 2020 35.04 35.18 34.88 35.13 1,101,930 +0.04(+0.11%)
Jan 02, 2020 35.45 35.45 35.01 35.09 1,561,986 -0.33(-0.93%)
Dec 31, 2019 35.37 35.45 35.30 35.42 781,989 +0.08(+0.24%)
Dec 30, 2019 35.39 35.41 35.25 35.34 790,504 -0.07(-0.19%)
Dec 27, 2019 35.23 35.41 35.21 35.41 694,055 +0.17(+0.48%)
Dec 26, 2019 35.42 35.42 35.08 35.24 722,509 -0.02(-0.06%)
Dec 24, 2019 35.38 35.38 35.17 35.26 530,224 -0.12(-0.35%)
Dec 23, 2019 35.31 35.43 35.21 35.38 739,195 +0.04(+0.11%)
Dec 20, 2019 35.31 35.50 35.17 35.34 1,323,599 -0.11(-0.30%)
Dec 19, 2019 35.27 35.55 35.22 35.45 1,051,658 +0.11(+0.32%)
Dec 18, 2019 35.89 35.89 35.13 35.34 1,408,357 -0.37(-1.03%)
Dec 17, 2019 36.02 36.20 35.70 35.70 1,439,628 -0.90(-2.46%)
Dec 16, 2019 36.58 36.70 36.49 36.61 774,966 +0.31(+0.84%)
Dec 13, 2019 36.69 36.70 35.93 36.30 1,640,399 -0.51(-1.39%)
Dec 12, 2019 36.98 37.12 36.81 36.81 1,016,999 -0.17(-0.47%)
Dec 11, 2019 36.79 37.09 36.73 36.98 840,491 +0.26(+0.70%)
Dec 10, 2019 36.72 36.89 36.66 36.73 3,423,925 -0.06(-0.16%)
Dec 09, 2019 36.78 36.97 36.62 36.79 1,218,773 +0.05(+0.12%)
Dec 06, 2019 36.47 36.77 36.47 36.74 5,445,643 +0.07(+0.19%)
Dec 05, 2019 36.64 36.80 36.50 36.68 803,633 +0.12(+0.33%)
Dec 04, 2019 36.21 36.57 36.09 36.55 848,536 +0.48(+1.32%)
Dec 03, 2019 36.00 36.19 35.91 36.08 838,787 +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.