Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.47 26.25 24.42 26.23 7,994,066 +0.96(+3.81%)
Feb 27, 2020 24.50 25.92 23.93 25.26 7,982,975 +0.31(+1.26%)
Feb 26, 2020 25.78 26.20 24.92 24.95 4,228,836 -0.46(-1.82%)
Feb 25, 2020 26.63 26.79 25.40 25.41 7,965,709 -1.15(-4.32%)
Feb 24, 2020 27.08 27.13 26.27 26.56 7,244,764 -1.50(-5.36%)
Feb 21, 2020 28.95 28.97 28.00 28.06 3,001,568 -0.97(-3.33%)
Feb 20, 2020 28.59 29.24 28.53 29.03 3,176,958 +0.30(+1.03%)
Feb 19, 2020 28.30 28.84 28.26 28.73 3,666,074 +0.37(+1.31%)
Feb 18, 2020 28.21 28.75 28.04 28.36 4,245,199 +0.16(+0.56%)
Feb 14, 2020 28.70 28.87 27.61 28.20 6,064,406 -0.77(-2.65%)
Feb 13, 2020 28.34 29.20 27.72 28.97 6,853,970 +0.32(+1.12%)
Feb 12, 2020 28.53 28.91 28.06 28.65 5,739,963 +0.48(+1.70%)
Feb 11, 2020 27.46 28.44 27.39 28.17 3,361,933 +0.69(+2.49%)
Feb 10, 2020 27.72 27.89 27.38 27.48 2,392,505 -0.24(-0.86%)
Feb 07, 2020 27.67 27.86 27.46 27.72 2,680,694 -0.16(-0.56%)
Feb 06, 2020 29.11 29.11 27.88 27.88 4,438,084 -1.06(-3.65%)
Feb 05, 2020 28.81 29.03 28.57 28.94 4,531,656 +0.50(+1.77%)
Feb 04, 2020 28.91 28.97 28.36 28.43 4,903,016 +0.04(+0.15%)
Feb 03, 2020 28.59 29.05 28.39 28.39 3,959,093 +0.07(+0.26%)
Jan 31, 2020 28.81 28.91 28.15 28.32 5,498,093 -0.64(-2.20%)
Jan 30, 2020 28.91 29.30 28.62 28.95 5,007,790 -0.19(-0.65%)
Jan 29, 2020 29.81 30.05 29.10 29.14 7,637,192 -0.12(-0.40%)
Jan 28, 2020 29.19 30.20 28.81 29.26 18,862,948 -2.42(-7.64%)
Jan 27, 2020 31.59 31.89 31.14 31.68 2,000,259 -0.73(-2.24%)
Jan 24, 2020 33.45 33.56 32.32 32.41 1,033,215 -1.09(-3.25%)
Jan 23, 2020 33.00 33.56 32.46 33.50 1,709,070 +0.22(+0.67%)
Jan 22, 2020 33.43 33.62 33.09 33.27 1,449,738 -0.17(-0.52%)
Jan 21, 2020 34.07 34.13 33.42 33.45 1,723,410 -0.85(-2.48%)
Jan 17, 2020 34.55 34.84 34.04 34.30 1,727,031 -0.29(-0.84%)
Jan 16, 2020 34.27 34.59 34.08 34.59 1,687,831 +0.49(+1.43%)
Jan 15, 2020 34.13 34.44 33.87 34.10 1,302,316 -0.36(-1.05%)
Jan 14, 2020 34.12 34.79 34.12 34.46 1,836,583 +0.29(+0.85%)
Jan 13, 2020 34.11 34.27 33.91 34.17 2,062,920 -0.03(-0.10%)
Jan 10, 2020 34.55 34.65 34.11 34.21 1,001,370 -0.42(-1.22%)
Jan 09, 2020 35.45 35.45 34.62 34.63 1,441,940 -0.64(-1.80%)
Jan 08, 2020 35.08 35.50 34.76 35.26 1,297,985 +0.21(+0.61%)
Jan 07, 2020 34.77 35.27 34.62 35.05 1,674,988 +0.21(+0.62%)
Jan 06, 2020 34.69 34.93 34.36 34.84 1,026,908 -0.15(-0.43%)
Jan 03, 2020 35.50 35.80 34.87 34.98 1,272,115 -1.31(-3.62%)
Jan 02, 2020 36.34 36.38 35.80 36.30 1,440,111 +0.47(+1.31%)
Dec 31, 2019 35.79 36.13 35.74 35.83 801,459 -0.02(-0.05%)
Dec 30, 2019 36.15 36.25 35.77 35.84 726,992 -0.30(-0.82%)
Dec 27, 2019 36.28 36.45 36.00 36.14 806,060 -0.04(-0.11%)
Dec 26, 2019 36.35 36.40 35.83 36.18 725,493 -0.06(-0.16%)
Dec 24, 2019 36.59 36.59 36.08 36.24 401,395 -0.35(-0.95%)
Dec 23, 2019 36.57 36.71 36.16 36.59 1,061,439 +0.07(+0.18%)
Dec 20, 2019 37.16 37.22 36.40 36.52 2,505,363 -0.56(-1.51%)
Dec 19, 2019 37.21 37.40 36.93 37.08 1,297,021 -0.25(-0.66%)
Dec 18, 2019 36.88 37.45 36.70 37.33 1,948,801 +0.47(+1.28%)
Dec 17, 2019 36.67 36.96 36.54 36.86 1,262,949 +0.40(+1.11%)
Dec 16, 2019 36.45 36.89 36.34 36.45 2,393,147 +0.28(+0.78%)
Dec 13, 2019 36.97 37.16 36.15 36.17 1,512,711 -0.58(-1.57%)
Dec 12, 2019 36.35 37.11 36.17 36.75 2,933,209 +0.47(+1.30%)
Dec 11, 2019 36.01 36.45 35.93 36.28 1,184,831 +0.38(+1.06%)
Dec 10, 2019 35.72 35.97 35.56 35.90 1,198,070 +0.10(+0.28%)
Dec 09, 2019 35.64 35.88 35.47 35.80 1,264,269 +0.00(+0.00%)
Dec 06, 2019 35.70 36.10 35.52 35.80 1,459,191 +0.57(+1.62%)
Dec 05, 2019 34.78 35.24 34.65 35.23 1,567,468 +0.59(+1.72%)
Dec 04, 2019 34.57 35.03 34.37 34.64 1,789,651 +0.31(+0.89%)
Dec 03, 2019 34.52 34.58 33.98 34.33 1,796,861 -0.74(-2.12%)
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.