Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 34.28 34.56 33.44 33.86 2,806,617 -0.96(-2.76%)
Feb 27, 2020 35.52 35.70 34.82 34.82 2,525,795 -0.99(-2.75%)
Feb 26, 2020 35.98 36.38 35.78 35.81 4,426,807 -0.32(-0.89%)
Feb 25, 2020 36.82 36.88 35.98 36.13 2,413,843 -0.62(-1.68%)
Feb 24, 2020 36.65 37.03 36.56 36.75 1,637,395 -0.55(-1.47%)
Feb 21, 2020 37.33 37.55 37.22 37.30 3,755,161 -0.11(-0.31%)
Feb 20, 2020 37.39 37.61 37.34 37.41 901,681 -0.15(-0.41%)
Feb 19, 2020 37.62 37.62 37.38 37.56 901,445 +0.00(+0.00%)
Feb 18, 2020 36.98 37.60 36.98 37.56 1,124,432 +0.48(+1.30%)
Feb 14, 2020 36.96 37.10 36.83 37.08 623,852 +0.14(+0.37%)
Feb 13, 2020 37.04 37.07 36.88 36.95 1,206,867 -0.19(-0.51%)
Feb 12, 2020 36.88 37.16 36.80 37.14 795,179 +0.26(+0.70%)
Feb 11, 2020 37.08 37.19 36.86 36.88 1,165,184 -0.13(-0.35%)
Feb 10, 2020 36.88 37.04 36.67 37.01 859,210 +0.13(+0.35%)
Feb 07, 2020 36.87 36.91 36.74 36.88 825,475 -0.02(-0.06%)
Feb 06, 2020 36.38 37.17 36.36 36.90 1,183,087 +0.70(+1.92%)
Feb 05, 2020 36.17 36.23 36.05 36.20 723,993 +0.15(+0.40%)
Feb 04, 2020 36.01 36.17 35.91 36.06 716,243 +0.24(+0.66%)
Feb 03, 2020 36.17 36.20 35.81 35.82 812,714 -0.17(-0.47%)
Jan 31, 2020 36.29 36.29 35.87 35.99 1,089,680 -0.37(-1.03%)
Jan 30, 2020 36.12 36.38 36.04 36.36 952,898 +0.06(+0.17%)
Jan 29, 2020 36.62 36.71 36.29 36.30 904,445 -0.34(-0.92%)
Jan 28, 2020 36.31 36.66 36.31 36.64 618,935 +0.34(+0.93%)
Jan 27, 2020 35.98 36.42 35.98 36.30 845,856 +0.02(+0.04%)
Jan 24, 2020 36.45 36.59 36.20 36.29 721,914 -0.10(-0.27%)
Jan 23, 2020 36.14 36.40 36.09 36.39 853,087 +0.24(+0.65%)
Jan 22, 2020 36.18 36.35 36.11 36.15 636,679 +0.04(+0.11%)
Jan 21, 2020 36.33 36.33 36.00 36.11 920,786 -0.17(-0.46%)
Jan 17, 2020 36.04 36.31 36.04 36.28 734,614 +0.23(+0.64%)
Jan 16, 2020 35.83 36.06 35.70 36.05 780,226 +0.28(+0.79%)
Jan 15, 2020 35.68 35.98 35.66 35.77 881,543 +0.15(+0.41%)
Jan 14, 2020 35.68 35.71 35.59 35.62 687,445 -0.05(-0.15%)
Jan 13, 2020 35.57 35.68 35.45 35.68 953,394 +0.24(+0.67%)
Jan 10, 2020 35.35 35.52 35.25 35.44 1,253,858 +0.15(+0.43%)
Jan 09, 2020 35.53 35.63 35.24 35.29 820,592 -0.25(-0.71%)
Jan 08, 2020 35.54 35.82 35.52 35.54 842,579 +0.03(+0.09%)
Jan 07, 2020 35.52 35.60 35.30 35.51 895,077 +0.03(+0.09%)
Jan 06, 2020 35.13 35.50 35.11 35.48 1,461,753 +0.37(+1.04%)
Jan 03, 2020 35.02 35.16 34.86 35.11 1,102,510 +0.04(+0.11%)
Jan 02, 2020 35.43 35.43 34.99 35.07 1,562,809 -0.33(-0.93%)
Dec 31, 2019 35.35 35.43 35.28 35.40 782,401 +0.08(+0.24%)
Dec 30, 2019 35.37 35.39 35.23 35.32 790,920 -0.07(-0.19%)
Dec 27, 2019 35.21 35.39 35.20 35.39 694,420 +0.17(+0.48%)
Dec 26, 2019 35.40 35.40 35.06 35.22 722,890 -0.02(-0.06%)
Dec 24, 2019 35.36 35.36 35.15 35.24 530,503 -0.12(-0.35%)
Dec 23, 2019 35.30 35.41 35.20 35.36 739,584 +0.04(+0.11%)
Dec 20, 2019 35.29 35.48 35.15 35.33 1,324,295 -0.11(-0.30%)
Dec 19, 2019 35.25 35.53 35.20 35.43 1,052,212 +0.11(+0.32%)
Dec 18, 2019 35.87 35.87 35.11 35.32 1,409,099 -0.37(-1.03%)
Dec 17, 2019 36.01 36.18 35.68 35.68 1,440,386 -0.90(-2.46%)
Dec 16, 2019 36.56 36.69 36.47 36.59 775,374 +0.31(+0.84%)
Dec 13, 2019 36.67 36.68 35.91 36.28 1,641,262 -0.51(-1.39%)
Dec 12, 2019 36.97 37.10 36.79 36.79 1,017,535 -0.17(-0.47%)
Dec 11, 2019 36.77 37.07 36.71 36.97 840,934 +0.26(+0.70%)
Dec 10, 2019 36.70 36.87 36.64 36.71 3,425,728 -0.06(-0.16%)
Dec 09, 2019 36.76 36.95 36.60 36.77 1,219,414 +0.05(+0.12%)
Dec 06, 2019 36.45 36.75 36.45 36.72 5,448,510 +0.07(+0.19%)
Dec 05, 2019 36.62 36.78 36.48 36.66 804,056 +0.12(+0.33%)
Dec 04, 2019 36.20 36.55 36.07 36.54 848,983 +0.48(+1.32%)
Dec 03, 2019 35.98 36.17 35.89 36.06 839,229 +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.