Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 28.13 28.51 27.51 28.48 3,421,516 -0.47(-1.61%)
Feb 27, 2020 29.91 29.99 28.88 28.95 3,177,226 -0.50(-1.70%)
Feb 26, 2020 29.24 29.84 29.21 29.45 2,339,115 +0.07(+0.24%)
Feb 25, 2020 29.94 30.09 29.30 29.38 3,273,158 -0.47(-1.58%)
Feb 24, 2020 29.98 30.24 29.81 29.85 4,792,120 -1.37(-4.40%)
Feb 21, 2020 31.07 31.27 30.96 31.22 1,818,353 +0.25(+0.81%)
Feb 20, 2020 30.66 31.03 30.63 30.97 1,766,461 -0.11(-0.37%)
Feb 19, 2020 31.01 31.13 30.94 31.09 1,461,853 +0.17(+0.56%)
Feb 18, 2020 30.93 31.06 30.77 30.92 1,805,991 -0.24(-0.76%)
Feb 14, 2020 31.50 31.51 31.03 31.15 2,038,713 -0.36(-1.14%)
Feb 13, 2020 31.45 31.67 31.17 31.51 1,582,997 +0.02(+0.07%)
Feb 12, 2020 31.93 31.95 31.46 31.49 1,922,440 -0.55(-1.72%)
Feb 11, 2020 32.10 32.18 32.04 32.04 1,416,141 +0.24(+0.74%)
Feb 10, 2020 31.67 31.93 31.65 31.80 1,867,377 -0.01(-0.04%)
Feb 07, 2020 31.90 31.92 31.75 31.82 1,770,005 -0.43(-1.33%)
Feb 06, 2020 31.90 32.33 31.87 32.25 1,542,814 +0.30(+0.94%)
Feb 05, 2020 31.60 32.05 31.57 31.95 1,355,770 -0.07(-0.22%)
Feb 04, 2020 31.83 32.13 31.77 32.02 1,362,886 +0.49(+1.57%)
Feb 03, 2020 31.45 31.70 31.42 31.52 1,692,560 +0.00(+0.00%)
Jan 31, 2020 31.58 31.69 31.40 31.52 1,961,161 +0.00(+0.00%)
Jan 30, 2020 31.38 31.55 31.17 31.52 2,079,438 +0.15(+0.48%)
Jan 29, 2020 31.29 31.57 31.27 31.37 1,151,821 -0.02(-0.07%)
Jan 28, 2020 31.30 31.51 31.26 31.40 1,317,508 +0.08(+0.25%)
Jan 27, 2020 31.17 31.52 31.10 31.32 1,314,070 -0.57(-1.77%)
Jan 24, 2020 31.94 31.99 31.80 31.88 1,303,015 -0.01(-0.02%)
Jan 23, 2020 31.88 32.00 31.79 31.89 1,238,226 -0.06(-0.20%)
Jan 22, 2020 31.73 32.13 31.73 31.95 1,785,563 +0.06(+0.18%)
Jan 21, 2020 31.74 32.00 31.65 31.90 1,938,067 -0.39(-1.20%)
Jan 17, 2020 32.23 32.33 32.21 32.28 938,870 -0.01(-0.02%)
Jan 16, 2020 32.32 32.38 32.20 32.29 1,551,840 -0.26(-0.79%)
Jan 15, 2020 32.53 32.66 32.48 32.55 1,244,594 +0.16(+0.51%)
Jan 14, 2020 32.38 32.45 32.32 32.38 1,230,474 -0.11(-0.33%)
Jan 13, 2020 32.33 32.50 32.25 32.49 1,534,424 +0.13(+0.40%)
Jan 10, 2020 32.60 32.65 32.34 32.36 1,869,356 -0.12(-0.37%)
Jan 09, 2020 32.52 32.56 32.28 32.48 2,274,622 -0.01(-0.04%)
Jan 08, 2020 32.33 32.59 32.27 32.50 3,793,213 +0.49(+1.52%)
Jan 07, 2020 31.85 32.02 31.72 32.01 2,673,137 +0.47(+1.47%)
Jan 06, 2020 31.30 31.60 31.25 31.55 2,632,694 +0.30(+0.96%)
Jan 03, 2020 31.21 31.45 31.14 31.25 2,979,399 +0.57(+1.84%)
Jan 02, 2020 30.73 30.77 30.57 30.68 2,025,248 +0.29(+0.97%)
Dec 31, 2019 30.25 30.39 30.18 30.39 1,573,679 +0.00(+0.00%)
Dec 30, 2019 30.77 30.77 30.34 30.39 1,789,290 -0.04(-0.14%)
Dec 27, 2019 30.52 30.55 30.38 30.43 2,313,289 +0.19(+0.64%)
Dec 26, 2019 30.06 30.27 30.01 30.24 1,392,860 +0.08(+0.25%)
Dec 24, 2019 30.11 30.24 30.10 30.16 1,239,038 +0.17(+0.56%)
Dec 23, 2019 29.78 30.03 29.77 29.99 1,637,537 +0.04(+0.14%)
Dec 20, 2019 30.17 30.24 29.95 29.95 2,012,320 +0.20(+0.69%)
Dec 19, 2019 29.79 29.91 29.72 29.74 1,884,398 -0.20(-0.66%)
Dec 18, 2019 29.94 29.96 29.70 29.94 1,510,528 +0.33(+1.12%)
Dec 17, 2019 29.42 29.71 29.41 29.61 2,313,914 -0.16(-0.52%)
Dec 16, 2019 29.86 30.03 29.72 29.76 3,920,044 +1.09(+3.78%)
Dec 13, 2019 28.55 28.81 28.48 28.68 3,115,690 +0.92(+3.30%)
Dec 12, 2019 27.72 27.95 27.66 27.76 1,553,169 -0.06(-0.20%)
Dec 11, 2019 27.59 27.90 27.58 27.82 1,721,979 +0.12(+0.43%)
Dec 10, 2019 27.66 27.89 27.59 27.70 1,419,351 -0.20(-0.73%)
Dec 09, 2019 27.78 27.95 27.78 27.90 2,113,987 +0.19(+0.69%)
Dec 06, 2019 27.64 27.77 27.59 27.71 1,560,896 +0.26(+0.95%)
Dec 05, 2019 27.38 27.51 27.24 27.45 1,649,045 +0.13(+0.49%)
Dec 04, 2019 27.28 27.51 27.24 27.32 1,929,778 +0.06(+0.23%)
Dec 03, 2019 27.35 27.39 27.12 27.26 3,008,479 -0.72(-2.57%)
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.