Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 28.86 29.90 28.36 29.60 3,612,000 -0.47(-1.56%)
Feb 27, 2020 29.88 31.39 29.50 30.07 2,794,446 -0.67(-2.18%)
Feb 26, 2020 29.77 30.93 29.33 30.74 3,074,287 +1.25(+4.24%)
Feb 25, 2020 31.00 31.81 29.33 29.49 2,882,654 -1.35(-4.38%)
Feb 24, 2020 28.80 31.44 28.80 30.84 3,524,716 +0.44(+1.45%)
Feb 21, 2020 32.05 32.37 29.85 30.40 5,858,600 +1.16(+3.97%)
Feb 20, 2020 29.12 29.80 28.95 29.24 1,147,455 -0.06(-0.20%)
Feb 19, 2020 28.90 29.30 28.75 29.30 1,057,900 +0.38(+1.31%)
Feb 18, 2020 28.54 29.25 28.29 28.92 1,164,721 +0.22(+0.77%)
Feb 14, 2020 28.86 29.00 28.36 28.70 1,566,600 -0.17(-0.59%)
Feb 13, 2020 28.00 29.05 27.80 28.87 1,575,591 +0.77(+2.74%)
Feb 12, 2020 27.85 28.15 27.28 28.10 1,298,572 +0.37(+1.33%)
Feb 11, 2020 28.29 28.55 27.60 27.73 1,482,517 -0.32(-1.14%)
Feb 10, 2020 27.98 28.56 27.87 28.05 1,346,578 +0.17(+0.61%)
Feb 07, 2020 27.39 28.24 27.28 27.88 1,560,800 +0.17(+0.61%)
Feb 06, 2020 27.15 27.80 26.44 27.71 1,546,664 +0.81(+3.01%)
Feb 05, 2020 27.74 27.76 26.83 26.90 1,564,454 -0.44(-1.61%)
Feb 04, 2020 28.80 29.38 27.13 27.34 2,226,842 -0.86(-3.05%)
Feb 03, 2020 26.67 28.23 26.61 28.20 1,751,567 +1.69(+6.37%)
Jan 31, 2020 28.56 28.59 26.06 26.51 4,522,300 -2.11(-7.37%)
Jan 30, 2020 28.17 28.90 28.11 28.62 1,395,006 +0.37(+1.31%)
Jan 29, 2020 29.23 29.33 28.20 28.25 1,101,729 -1.01(-3.45%)
Jan 28, 2020 28.91 29.40 28.61 29.26 1,150,947 +0.28(+0.97%)
Jan 27, 2020 28.45 29.13 28.16 28.98 1,337,812 +0.51(+1.79%)
Jan 24, 2020 28.30 28.65 27.91 28.47 1,314,500 +0.44(+1.57%)
Jan 23, 2020 28.90 28.97 27.60 28.03 2,699,835 -0.97(-3.34%)
Jan 22, 2020 30.30 30.30 29.00 29.00 2,501,157 -1.14(-3.78%)
Jan 21, 2020 29.43 30.19 28.97 30.14 1,909,154 +0.77(+2.62%)
Jan 17, 2020 29.38 30.03 28.71 29.37 2,344,300 +0.10(+0.34%)
Jan 16, 2020 30.75 30.77 28.88 29.27 3,457,748 -1.23(-4.03%)
Jan 15, 2020 31.29 31.97 30.47 30.50 3,212,033 -0.63(-2.02%)
Jan 14, 2020 30.80 31.52 30.56 31.13 2,795,418 +0.61(+2.00%)
Jan 13, 2020 29.56 30.99 29.56 30.52 3,283,544 +1.29(+4.41%)
Jan 10, 2020 29.50 29.55 28.51 29.23 1,977,500 -0.20(-0.68%)
Jan 09, 2020 29.92 30.62 29.22 29.43 4,261,664 +0.81(+2.83%)
Jan 08, 2020 29.50 29.50 28.59 28.62 1,275,136 -0.58(-1.99%)
Jan 07, 2020 29.35 29.90 29.13 29.20 1,896,688 -0.17(-0.58%)
Jan 06, 2020 28.90 29.80 28.56 29.37 2,110,381 +0.03(+0.10%)
Jan 03, 2020 29.00 29.40 28.53 29.34 2,205,300 -0.28(-0.95%)
Jan 02, 2020 29.32 29.63 28.95 29.62 2,145,056 +0.62(+2.14%)
Dec 31, 2019 28.39 29.14 28.20 29.00 1,705,600 +0.51(+1.79%)
Dec 30, 2019 28.64 28.66 28.33 28.49 1,768,026 -0.14(-0.49%)
Dec 27, 2019 29.51 29.60 28.39 28.63 1,441,600 -0.79(-2.69%)
Dec 26, 2019 29.01 29.61 28.83 29.42 2,966,613 +0.61(+2.12%)
Dec 24, 2019 28.55 29.01 28.50 28.81 1,571,700 +0.37(+1.30%)
Dec 23, 2019 29.17 29.44 27.66 28.44 3,795,210 -0.64(-2.20%)
Dec 20, 2019 28.53 29.50 28.53 29.08 12,146,300 +0.52(+1.82%)
Dec 19, 2019 28.22 28.79 27.99 28.56 2,492,045 +0.65(+2.33%)
Dec 18, 2019 28.68 28.68 27.84 27.91 2,687,666 -0.66(-2.31%)
Dec 17, 2019 28.06 28.60 27.64 28.57 2,393,126 +0.54(+1.93%)
Dec 16, 2019 28.33 28.49 27.24 28.03 2,487,541 -0.23(-0.81%)
Dec 13, 2019 28.35 29.48 28.10 28.26 3,794,800 +0.31(+1.11%)
Dec 12, 2019 27.05 28.68 27.01 27.95 6,305,754 +1.07(+3.98%)
Dec 11, 2019 26.80 27.69 26.06 26.88 7,758,484 +1.38(+5.41%)
Dec 10, 2019 24.00 26.07 23.07 25.50 9,118,098 +1.32(+5.46%)
Dec 09, 2019 25.33 25.36 23.84 24.18 5,017,026 -0.77(-3.09%)
Dec 06, 2019 24.45 25.34 24.12 24.95 3,002,200 +0.62(+2.55%)
Dec 05, 2019 23.89 24.64 23.01 24.33 3,646,505 +1.44(+6.29%)
Dec 04, 2019 24.53 24.55 22.67 22.89 2,905,193 -1.42(-5.84%)
Dec 03, 2019 23.24 24.51 22.98 24.31 2,213,112 +0.48(+2.01%)
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.