Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.79 29.79 27.05 28.18 1,938 +0.81(+2.95%)
Feb 27, 2020 27.37 28.87 27.26 27.37 10,591 -0.88(-3.11%)
Feb 26, 2020 27.58 28.95 27.23 28.25 6,967 -0.14(-0.49%)
Feb 25, 2020 28.11 28.67 27.72 28.39 2,661 +0.77(+2.80%)
Feb 24, 2020 28.07 28.56 27.12 27.61 3,882 -0.95(-3.32%)
Feb 21, 2020 28.60 29.09 28.32 28.56 2,793 -0.18(-0.61%)
Feb 20, 2020 28.84 29.93 28.28 28.74 6,376 -1.05(-3.53%)
Feb 19, 2020 29.51 30.15 28.53 29.79 1,685 +1.30(+4.56%)
Feb 18, 2020 28.77 29.47 28.32 28.49 1,177 +0.32(+1.12%)
Feb 14, 2020 29.47 30.49 28.18 28.18 3,420 -1.47(-4.97%)
Feb 13, 2020 28.98 29.65 28.98 29.65 8,453 -0.07(-0.24%)
Feb 12, 2020 30.14 30.32 29.09 29.72 839 +0.63(+2.17%)
Feb 11, 2020 30.49 30.49 29.09 29.09 5,564 -0.70(-2.36%)
Feb 10, 2020 30.18 30.18 28.77 29.79 4,419 +0.14(+0.47%)
Feb 07, 2020 30.49 30.49 29.12 29.65 2,080 +0.60(+2.06%)
Feb 06, 2020 29.72 29.72 28.77 29.05 2,033 -0.07(-0.25%)
Feb 05, 2020 29.82 30.35 29.12 29.12 3,408 -0.53(-1.78%)
Feb 04, 2020 29.61 30.18 29.30 29.65 1,396 +0.53(+1.81%)
Feb 03, 2020 30.28 30.28 29.12 29.12 7,463 -0.02(-0.06%)
Jan 31, 2020 29.47 29.47 28.77 29.14 712 -0.30(-1.01%)
Jan 30, 2020 29.12 29.68 28.77 29.44 1,033 +0.32(+1.08%)
Jan 29, 2020 29.47 29.87 28.81 29.12 2,152 -0.32(-1.07%)
Jan 28, 2020 30.28 30.28 29.44 29.44 2,023 +0.07(+0.24%)
Jan 27, 2020 28.77 29.37 28.77 29.37 1,270 +0.00(+0.00%)
Jan 24, 2020 29.47 29.54 28.77 29.37 2,337 -0.07(-0.24%)
Jan 23, 2020 28.77 29.47 27.89 29.44 11,487 +0.25(+0.84%)
Jan 22, 2020 29.79 30.70 28.46 29.19 3,009 +0.33(+1.16%)
Jan 21, 2020 29.82 29.82 28.56 28.86 693 -0.61(-2.08%)
Jan 17, 2020 29.44 29.51 28.96 29.47 1,453 +0.28(+0.96%)
Jan 16, 2020 29.42 29.47 29.18 29.19 882 +0.04(+0.12%)
Jan 15, 2020 29.47 29.79 29.12 29.16 1,083 -0.46(-1.54%)
Jan 14, 2020 29.61 30.32 29.30 29.61 10,328 +0.35(+1.20%)
Jan 13, 2020 29.79 29.79 29.01 29.26 4,442 +0.14(+0.48%)
Jan 10, 2020 30.42 30.42 28.00 29.12 5,016 +0.18(+0.61%)
Jan 09, 2020 29.37 30.18 28.67 28.95 8,676 -0.21(-0.72%)
Jan 08, 2020 28.95 29.30 28.25 29.16 1,557 +1.09(+3.87%)
Jan 07, 2020 29.47 29.82 28.07 28.07 13,697 -1.33(-4.53%)
Jan 06, 2020 28.60 29.44 28.60 29.40 836 +0.46(+1.58%)
Jan 03, 2020 27.26 29.44 27.19 28.95 4,902 +0.70(+2.49%)
Jan 02, 2020 29.16 29.16 28.16 28.25 1,918 -1.58(-5.30%)
Dec 31, 2019 27.68 29.84 25.86 29.82 10,089 +3.75(+14.40%)
Dec 30, 2019 25.85 27.79 25.85 26.07 3,594 +0.60(+2.34%)
Dec 27, 2019 27.82 28.25 25.44 25.47 6,868 -2.38(-8.54%)
Dec 26, 2019 27.19 27.85 27.19 27.85 217 -0.32(-1.15%)
Dec 24, 2019 28.98 28.98 28.18 28.18 940 -0.42(-1.47%)
Dec 23, 2019 25.30 28.67 25.26 28.60 8,813 +2.77(+10.73%)
Dec 20, 2019 27.65 27.65 25.40 25.82 12,853 -0.04(-0.14%)
Dec 19, 2019 28.25 28.25 24.98 25.86 9,410 -0.46(-1.73%)
Dec 18, 2019 26.46 28.49 25.09 26.32 59,219 +2.11(+8.70%)
Dec 17, 2019 30.11 30.11 24.21 24.21 34,651 -4.74(-16.36%)
Dec 16, 2019 32.00 32.00 27.96 28.95 22,872 -0.49(-1.67%)
Dec 13, 2019 30.70 30.88 29.44 29.44 5,244 -0.74(-2.44%)
Dec 12, 2019 30.91 32.00 30.18 30.18 8,912 -0.70(-2.27%)
Dec 11, 2019 32.14 33.12 29.75 30.88 19,436 +1.05(+3.53%)
Dec 10, 2019 29.23 29.89 29.09 29.82 6,500 +0.18(+0.59%)
Dec 09, 2019 30.32 31.02 29.65 29.65 4,132 -0.35(-1.17%)
Dec 06, 2019 26.63 31.51 24.63 30.00 22,486 +5.58(+22.84%)
Dec 05, 2019 29.93 31.05 23.51 24.42 19,018 -5.58(-18.60%)
Dec 04, 2019 31.65 31.75 30.00 30.00 8,246 -1.47(-4.68%)
Dec 03, 2019 31.19 32.63 29.47 31.47 26,240 +0.04(+0.11%)
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.