Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 23.18 24.00 21.00 23.81 2,246,800 -0.62(-2.54%)
Feb 27, 2020 25.89 25.89 24.34 24.43 2,117,937 -1.99(-7.53%)
Feb 26, 2020 25.62 26.61 25.30 26.42 1,274,426 +0.77(+3.00%)
Feb 25, 2020 26.03 26.21 25.19 25.65 1,270,509 -0.37(-1.42%)
Feb 24, 2020 24.35 26.52 24.01 26.02 1,854,134 -0.24(-0.91%)
Feb 21, 2020 27.24 27.37 26.16 26.26 1,195,400 -1.14(-4.16%)
Feb 20, 2020 27.04 27.92 26.41 27.40 1,284,344 +0.10(+0.37%)
Feb 19, 2020 28.10 28.24 27.02 27.30 1,460,458 -0.75(-2.67%)
Feb 18, 2020 28.01 28.42 27.12 28.05 1,185,460 +0.08(+0.29%)
Feb 14, 2020 28.30 28.39 27.55 27.97 1,041,000 -0.33(-1.17%)
Feb 13, 2020 28.76 28.98 28.19 28.30 1,099,810 -0.87(-2.98%)
Feb 12, 2020 29.66 29.93 28.62 29.17 871,999 -0.33(-1.12%)
Feb 11, 2020 28.90 29.82 28.50 29.50 1,307,990 +0.71(+2.47%)
Feb 10, 2020 28.00 29.29 27.55 28.79 1,530,103 +0.68(+2.42%)
Feb 07, 2020 29.29 29.41 27.47 28.11 2,143,800 -1.36(-4.61%)
Feb 06, 2020 30.69 30.72 28.71 29.47 3,202,793 -0.81(-2.68%)
Feb 05, 2020 31.32 32.70 29.88 30.28 4,440,992 +0.91(+3.10%)
Feb 04, 2020 32.79 32.94 28.86 29.37 6,241,634 -3.64(-11.03%)
Feb 03, 2020 36.30 36.39 31.91 33.01 10,381,687 +1.96(+6.31%)
Jan 31, 2020 31.80 31.98 30.14 31.05 2,384,200 -0.93(-2.91%)
Jan 30, 2020 32.14 32.74 31.39 31.98 687,054 -0.40(-1.24%)
Jan 29, 2020 33.06 33.35 31.91 32.38 693,401 -0.44(-1.34%)
Jan 28, 2020 32.06 33.90 32.06 32.82 945,128 +0.76(+2.37%)
Jan 27, 2020 31.61 32.49 31.51 32.06 806,349 -0.56(-1.72%)
Jan 24, 2020 33.20 34.29 31.85 32.62 1,244,600 -0.38(-1.15%)
Jan 23, 2020 33.68 33.68 32.23 33.00 783,303 -0.22(-0.66%)
Jan 22, 2020 33.29 34.89 33.08 33.22 1,107,229 +0.14(+0.42%)
Jan 21, 2020 35.04 35.11 32.88 33.08 1,384,607 -1.84(-5.27%)
Jan 17, 2020 36.80 36.80 33.68 34.92 1,791,900 -1.64(-4.49%)
Jan 16, 2020 35.79 37.00 35.47 36.56 1,145,921 +1.19(+3.36%)
Jan 15, 2020 35.00 36.74 35.00 35.37 1,647,229 +0.37(+1.06%)
Jan 14, 2020 30.96 35.08 30.73 35.00 1,584,563 +4.00(+12.90%)
Jan 13, 2020 31.60 31.73 30.02 31.00 1,390,278 -0.25(-0.80%)
Jan 10, 2020 32.39 32.50 31.11 31.25 1,283,800 -0.15(-0.48%)
Jan 09, 2020 34.41 34.43 31.34 31.40 1,883,593 -2.88(-8.40%)
Jan 08, 2020 34.22 34.71 34.19 34.28 703,660 -0.02(-0.06%)
Jan 07, 2020 34.99 35.26 34.15 34.30 755,902 -0.38(-1.10%)
Jan 06, 2020 34.88 35.48 34.06 34.68 1,278,538 -0.41(-1.17%)
Jan 03, 2020 34.75 35.47 34.50 35.09 1,041,000 +0.08(+0.23%)
Jan 02, 2020 33.88 35.42 33.53 35.01 1,226,300 +1.54(+4.60%)
Dec 31, 2019 33.59 33.80 32.80 33.47 928,100 -0.06(-0.18%)
Dec 30, 2019 32.84 33.67 32.40 33.53 1,213,515 +0.85(+2.60%)
Dec 27, 2019 33.60 33.89 32.50 32.68 858,300 -0.53(-1.60%)
Dec 26, 2019 33.31 33.94 32.44 33.21 909,651 +0.57(+1.75%)
Dec 24, 2019 32.35 32.70 31.99 32.64 386,000 +0.56(+1.75%)
Dec 23, 2019 31.60 32.32 31.14 32.08 715,082 +0.53(+1.68%)
Dec 20, 2019 31.60 31.75 30.72 31.55 1,630,300 -0.05(-0.16%)
Dec 19, 2019 31.92 31.98 31.33 31.60 589,543 -0.01(-0.03%)
Dec 18, 2019 31.96 32.13 31.33 31.61 482,652 -0.07(-0.22%)
Dec 17, 2019 31.89 31.89 31.35 31.68 741,417 +0.07(+0.22%)
Dec 16, 2019 31.50 32.09 31.40 31.61 843,354 +0.31(+0.99%)
Dec 13, 2019 30.59 31.50 30.26 31.30 865,400 -0.29(-0.92%)
Dec 12, 2019 30.87 31.97 30.87 31.59 632,057 +0.80(+2.60%)
Dec 11, 2019 31.87 32.22 30.61 30.79 1,008,869 -1.09(-3.42%)
Dec 10, 2019 29.98 31.90 29.91 31.88 1,081,066 +1.79(+5.95%)
Dec 09, 2019 30.60 30.60 29.58 30.09 835,843 +0.44(+1.48%)
Dec 06, 2019 29.29 29.70 29.02 29.65 458,100 +0.52(+1.79%)
Dec 05, 2019 29.48 29.63 28.92 29.13 426,778 -0.27(-0.92%)
Dec 04, 2019 28.77 29.50 28.61 29.40 699,485 +0.81(+2.83%)
Dec 03, 2019 27.69 28.71 27.64 28.59 586,167 +0.70(+2.51%)
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.