Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.47 26.25 24.42 26.23 7,993,106 +0.96(+3.81%)
Feb 27, 2020 24.50 25.92 23.94 25.27 7,982,018 +0.31(+1.26%)
Feb 26, 2020 25.79 26.21 24.92 24.95 4,228,329 -0.46(-1.82%)
Feb 25, 2020 26.64 26.79 25.41 25.41 7,964,755 -1.15(-4.32%)
Feb 24, 2020 27.08 27.13 26.27 26.56 7,243,896 -1.50(-5.36%)
Feb 21, 2020 28.95 28.97 28.00 28.07 3,001,209 -0.97(-3.33%)
Feb 20, 2020 28.59 29.24 28.54 29.03 3,176,578 +0.30(+1.03%)
Feb 19, 2020 28.31 28.84 28.26 28.74 3,665,635 +0.37(+1.31%)
Feb 18, 2020 28.21 28.75 28.04 28.36 4,244,690 +0.16(+0.56%)
Feb 14, 2020 28.70 28.88 27.61 28.21 6,063,679 -0.77(-2.65%)
Feb 13, 2020 28.34 29.21 27.72 28.97 6,853,149 +0.32(+1.12%)
Feb 12, 2020 28.53 28.91 28.07 28.65 5,739,275 +0.48(+1.70%)
Feb 11, 2020 27.46 28.45 27.40 28.17 3,361,530 +0.69(+2.49%)
Feb 10, 2020 27.73 27.89 27.38 27.49 2,392,218 -0.24(-0.86%)
Feb 07, 2020 27.67 27.86 27.46 27.73 2,680,373 -0.16(-0.56%)
Feb 06, 2020 29.12 29.12 27.88 27.88 4,437,553 -1.06(-3.65%)
Feb 05, 2020 28.82 29.03 28.57 28.94 4,531,113 +0.50(+1.77%)
Feb 04, 2020 28.91 28.97 28.36 28.44 4,902,428 +0.04(+0.15%)
Feb 03, 2020 28.59 29.05 28.39 28.40 3,958,618 +0.07(+0.26%)
Jan 31, 2020 28.82 28.91 28.16 28.32 5,497,434 -0.64(-2.20%)
Jan 30, 2020 28.91 29.31 28.62 28.96 5,007,191 -0.19(-0.65%)
Jan 29, 2020 29.82 30.05 29.11 29.15 7,636,277 -0.12(-0.40%)
Jan 28, 2020 29.20 30.21 28.81 29.26 18,860,688 -2.42(-7.64%)
Jan 27, 2020 31.59 31.90 31.15 31.68 2,000,020 -0.73(-2.24%)
Jan 24, 2020 33.45 33.56 32.32 32.41 1,033,091 -1.09(-3.25%)
Jan 23, 2020 33.01 33.57 32.47 33.50 1,708,865 +0.22(+0.67%)
Jan 22, 2020 33.44 33.63 33.10 33.28 1,449,565 -0.17(-0.52%)
Jan 21, 2020 34.07 34.14 33.42 33.45 1,723,204 -0.85(-2.48%)
Jan 17, 2020 34.56 34.84 34.05 34.30 1,726,824 -0.29(-0.84%)
Jan 16, 2020 34.28 34.59 34.08 34.59 1,687,628 +0.49(+1.43%)
Jan 15, 2020 34.14 34.45 33.87 34.10 1,302,160 -0.36(-1.05%)
Jan 14, 2020 34.13 34.79 34.13 34.47 1,836,363 +0.29(+0.85%)
Jan 13, 2020 34.11 34.27 33.91 34.18 2,062,672 -0.03(-0.10%)
Jan 10, 2020 34.56 34.65 34.11 34.21 1,001,250 -0.42(-1.22%)
Jan 09, 2020 35.45 35.46 34.62 34.63 1,441,768 -0.64(-1.80%)
Jan 08, 2020 35.09 35.51 34.77 35.27 1,297,830 +0.21(+0.61%)
Jan 07, 2020 34.77 35.27 34.62 35.05 1,674,788 +0.21(+0.62%)
Jan 06, 2020 34.69 34.93 34.36 34.84 1,026,785 -0.15(-0.43%)
Jan 03, 2020 35.51 35.81 34.87 34.99 1,271,963 -1.31(-3.62%)
Jan 02, 2020 36.34 36.38 35.81 36.30 1,439,938 +0.47(+1.31%)
Dec 31, 2019 35.80 36.14 35.74 35.83 801,363 -0.02(-0.05%)
Dec 30, 2019 36.15 36.25 35.77 35.85 726,905 -0.30(-0.82%)
Dec 27, 2019 36.28 36.45 36.00 36.14 805,964 -0.04(-0.11%)
Dec 26, 2019 36.35 36.40 35.84 36.19 725,406 -0.06(-0.16%)
Dec 24, 2019 36.59 36.59 36.09 36.24 401,347 -0.35(-0.95%)
Dec 23, 2019 36.57 36.71 36.16 36.59 1,061,312 +0.07(+0.18%)
Dec 20, 2019 37.17 37.23 36.41 36.52 2,505,063 -0.56(-1.51%)
Dec 19, 2019 37.22 37.41 36.94 37.09 1,296,866 -0.25(-0.66%)
Dec 18, 2019 36.88 37.46 36.71 37.33 1,948,567 +0.47(+1.28%)
Dec 17, 2019 36.67 36.96 36.54 36.86 1,262,798 +0.40(+1.11%)
Dec 16, 2019 36.46 36.90 36.34 36.46 2,392,860 +0.28(+0.78%)
Dec 13, 2019 36.98 37.17 36.15 36.18 1,512,529 -0.58(-1.57%)
Dec 12, 2019 36.36 37.12 36.18 36.76 2,932,857 +0.47(+1.30%)
Dec 11, 2019 36.01 36.45 35.93 36.28 1,184,690 +0.38(+1.06%)
Dec 10, 2019 35.72 35.98 35.57 35.90 1,197,926 +0.10(+0.28%)
Dec 09, 2019 35.65 35.89 35.48 35.81 1,264,118 +0.00(+0.00%)
Dec 06, 2019 35.71 36.10 35.52 35.81 1,459,016 +0.57(+1.62%)
Dec 05, 2019 34.78 35.24 34.66 35.24 1,567,280 +0.59(+1.72%)
Dec 04, 2019 34.58 35.03 34.38 34.64 1,789,436 +0.31(+0.89%)
Dec 03, 2019 34.53 34.58 33.98 34.34 1,796,646 -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.