Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.96 28.50 26.86 27.50 1,693,495 -0.38(-1.35%)
Feb 27, 2020 28.44 28.83 27.82 27.87 1,306,890 -1.24(-4.26%)
Feb 26, 2020 29.78 30.14 29.08 29.11 1,062,448 -0.35(-1.20%)
Feb 25, 2020 30.52 30.64 29.24 29.47 1,286,336 -0.96(-3.15%)
Feb 24, 2020 30.89 31.29 30.31 30.43 972,493 -1.46(-4.58%)
Feb 21, 2020 32.31 32.33 31.85 31.89 1,641,498 -0.48(-1.49%)
Feb 20, 2020 31.99 32.42 31.96 32.37 560,981 +0.29(+0.89%)
Feb 19, 2020 31.93 32.19 31.83 32.08 746,702 +0.32(+1.00%)
Feb 18, 2020 32.36 32.46 31.42 31.77 1,029,467 -0.83(-2.54%)
Feb 14, 2020 32.96 33.06 32.53 32.59 597,415 -0.32(-0.98%)
Feb 13, 2020 32.70 32.99 32.37 32.92 791,042 -0.13(-0.38%)
Feb 12, 2020 32.74 33.20 32.71 33.04 777,468 +0.49(+1.51%)
Feb 11, 2020 32.26 32.82 32.16 32.55 577,118 +0.41(+1.28%)
Feb 10, 2020 32.03 32.42 31.77 32.14 1,302,967 -0.10(-0.31%)
Feb 07, 2020 33.04 33.84 32.20 32.24 670,725 -1.05(-3.15%)
Feb 06, 2020 33.55 33.85 33.15 33.28 787,048 -0.18(-0.54%)
Feb 05, 2020 33.34 33.67 33.21 33.46 626,755 +0.45(+1.37%)
Feb 04, 2020 33.37 33.49 32.83 33.01 906,849 +0.17(+0.53%)
Feb 03, 2020 32.73 33.11 32.69 32.84 879,178 +0.13(+0.41%)
Jan 31, 2020 33.71 33.71 32.49 32.70 1,440,202 -1.21(-3.57%)
Jan 30, 2020 34.23 34.72 33.59 33.91 981,912 -0.65(-1.89%)
Jan 29, 2020 35.66 35.99 34.56 34.57 1,112,321 -1.02(-2.87%)
Jan 28, 2020 36.55 36.78 35.54 35.59 1,274,394 -0.65(-1.81%)
Jan 27, 2020 36.91 37.31 35.96 36.24 1,440,943 -1.34(-3.58%)
Jan 24, 2020 37.45 38.44 36.92 37.59 1,714,361 +0.71(+1.92%)
Jan 23, 2020 37.13 37.36 36.59 36.88 1,525,321 -0.29(-0.77%)
Jan 22, 2020 37.09 37.37 36.98 37.17 1,223,562 +0.22(+0.61%)
Jan 21, 2020 36.91 37.36 36.75 36.94 873,841 -0.57(-1.53%)
Jan 17, 2020 37.90 37.90 37.27 37.51 745,263 -0.30(-0.78%)
Jan 16, 2020 37.88 38.05 37.68 37.81 725,245 +0.18(+0.48%)
Jan 15, 2020 37.51 37.86 37.45 37.63 542,018 +0.01(+0.02%)
Jan 14, 2020 38.09 38.15 37.41 37.62 1,103,809 -0.52(-1.36%)
Jan 13, 2020 37.32 38.15 37.26 38.14 644,677 +0.08(+0.21%)
Jan 10, 2020 38.37 38.38 37.97 38.06 475,009 -0.13(-0.35%)
Jan 09, 2020 37.94 38.22 37.67 38.20 612,102 +0.45(+1.19%)
Jan 08, 2020 37.77 37.98 37.39 37.75 1,591,182 -0.01(-0.04%)
Jan 07, 2020 37.25 37.81 37.05 37.76 1,219,043 +0.52(+1.41%)
Jan 06, 2020 37.19 37.50 37.07 37.24 1,296,641 -0.41(-1.10%)
Jan 03, 2020 37.70 37.85 37.33 37.65 668,494 -0.64(-1.66%)
Jan 02, 2020 38.52 38.52 37.77 38.29 730,346 +0.25(+0.66%)
Dec 31, 2019 38.02 38.23 37.88 38.03 483,043 +0.02(+0.05%)
Dec 30, 2019 38.10 38.20 37.86 38.02 563,599 -0.10(-0.26%)
Dec 27, 2019 38.23 38.28 37.87 38.12 397,905 -0.05(-0.14%)
Dec 26, 2019 38.23 38.34 38.03 38.17 447,931 +0.04(+0.12%)
Dec 24, 2019 37.99 38.24 37.94 38.12 221,269 +0.06(+0.16%)
Dec 23, 2019 38.10 38.26 37.80 38.06 534,001 +0.14(+0.38%)
Dec 20, 2019 38.03 38.32 37.78 37.92 1,667,273 -0.03(-0.07%)
Dec 19, 2019 37.50 38.18 37.21 37.94 1,001,740 +0.41(+1.10%)
Dec 18, 2019 38.00 38.00 37.49 37.53 1,120,086 -0.48(-1.27%)
Dec 17, 2019 38.33 38.54 37.77 38.02 820,803 -0.32(-0.84%)
Dec 16, 2019 38.17 38.39 37.94 38.34 1,197,331 +0.44(+1.16%)
Dec 13, 2019 38.20 38.52 37.75 37.90 747,383 -0.30(-0.77%)
Dec 12, 2019 37.32 38.24 37.15 38.20 495,620 +0.82(+2.21%)
Dec 11, 2019 36.92 37.40 36.88 37.37 630,398 +0.63(+1.71%)
Dec 10, 2019 36.79 36.89 36.52 36.74 1,463,297 +0.01(+0.02%)
Dec 09, 2019 37.08 37.14 36.73 36.73 706,279 -0.34(-0.92%)
Dec 06, 2019 37.24 37.54 36.98 37.08 839,774 +0.26(+0.71%)
Dec 05, 2019 36.46 36.88 36.46 36.82 789,577 +0.40(+1.11%)
Dec 04, 2019 35.66 36.66 35.66 36.41 1,068,106 +1.01(+2.86%)
Dec 03, 2019 35.67 35.82 35.15 35.40 1,341,708 -0.89(-2.45%)
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.