Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.12 25.39 24.42 24.77 26,087,448 -0.81(-3.16%)
Feb 27, 2020 27.26 27.37 25.58 25.58 12,985,853 -1.86(-6.77%)
Feb 26, 2020 28.52 28.55 27.42 27.44 9,631,456 -1.10(-3.85%)
Feb 25, 2020 29.03 29.12 28.52 28.54 5,964,329 -0.45(-1.57%)
Feb 24, 2020 29.26 29.40 28.97 28.99 6,622,319 -0.41(-1.40%)
Feb 21, 2020 29.26 29.59 29.08 29.40 5,936,894 +0.17(+0.59%)
Feb 20, 2020 28.98 29.30 28.87 29.23 5,565,743 +0.26(+0.88%)
Feb 19, 2020 29.64 29.64 28.98 28.98 5,318,654 -0.67(-2.26%)
Feb 18, 2020 29.24 29.64 29.07 29.64 9,653,275 +0.45(+1.53%)
Feb 14, 2020 30.02 30.06 28.87 29.20 9,837,365 -0.75(-2.51%)
Feb 13, 2020 29.91 30.07 29.80 29.95 3,937,102 +0.00(+0.00%)
Feb 12, 2020 29.86 30.08 29.82 29.95 3,202,711 +0.09(+0.30%)
Feb 11, 2020 29.91 30.06 29.79 29.86 4,657,732 +0.04(+0.14%)
Feb 10, 2020 29.78 29.85 29.68 29.82 3,421,892 +0.08(+0.28%)
Feb 07, 2020 29.77 29.86 29.58 29.74 3,926,272 -0.05(-0.17%)
Feb 06, 2020 30.10 30.21 29.78 29.78 3,229,055 -0.28(-0.93%)
Feb 05, 2020 29.78 30.11 29.77 30.07 4,487,600 +0.30(+1.00%)
Feb 04, 2020 29.97 30.23 29.75 29.77 4,844,568 -0.16(-0.52%)
Feb 03, 2020 29.93 30.06 29.71 29.92 6,539,154 +0.05(+0.17%)
Jan 31, 2020 30.05 30.17 29.74 29.88 7,289,866 -0.23(-0.77%)
Jan 30, 2020 30.28 30.30 29.81 30.11 6,917,407 -0.22(-0.73%)
Jan 29, 2020 30.31 30.40 30.10 30.33 4,838,348 +0.08(+0.27%)
Jan 28, 2020 29.99 30.38 29.99 30.25 5,168,036 +0.37(+1.24%)
Jan 27, 2020 30.07 30.21 29.75 29.88 5,000,680 -0.28(-0.93%)
Jan 24, 2020 30.30 30.40 29.94 30.16 3,824,396 -0.15(-0.49%)
Jan 23, 2020 29.86 30.35 29.77 30.30 5,471,281 +0.45(+1.49%)
Jan 22, 2020 29.73 29.90 29.61 29.86 4,649,647 +0.12(+0.39%)
Jan 21, 2020 29.74 29.78 29.40 29.74 7,629,851 -0.05(-0.17%)
Jan 17, 2020 29.69 29.80 29.49 29.79 4,708,692 +0.11(+0.36%)
Jan 16, 2020 29.64 29.75 29.49 29.69 4,935,636 +0.09(+0.31%)
Jan 15, 2020 29.45 29.73 29.38 29.59 4,899,671 +0.22(+0.76%)
Jan 14, 2020 29.08 29.38 29.00 29.37 4,717,981 +0.12(+0.42%)
Jan 13, 2020 29.26 29.46 29.17 29.25 4,814,586 -0.01(-0.03%)
Jan 10, 2020 29.30 29.59 29.24 29.26 4,145,771 -0.06(-0.20%)
Jan 09, 2020 29.17 29.40 29.17 29.31 3,957,307 +0.11(+0.37%)
Jan 08, 2020 29.24 29.39 29.13 29.21 6,356,208 +0.17(+0.57%)
Jan 07, 2020 29.27 29.34 28.98 29.04 5,194,654 -0.20(-0.68%)
Jan 06, 2020 29.14 29.34 29.08 29.24 7,512,802 +0.03(+0.11%)
Jan 03, 2020 29.03 29.30 28.98 29.21 4,972,648 -0.03(-0.11%)
Jan 02, 2020 29.72 29.75 29.09 29.24 7,409,142 -0.38(-1.28%)
Dec 31, 2019 29.50 29.64 29.41 29.62 5,718,485 +0.17(+0.59%)
Dec 30, 2019 29.32 29.47 29.25 29.45 2,796,199 +0.12(+0.42%)
Dec 27, 2019 29.31 29.36 29.21 29.32 2,205,651 -0.01(-0.03%)
Dec 26, 2019 29.36 29.40 29.12 29.33 3,521,658 -0.07(-0.25%)
Dec 24, 2019 29.48 29.50 29.26 29.40 1,377,926 -0.03(-0.11%)
Dec 23, 2019 29.64 29.69 29.24 29.44 4,539,178 -0.14(-0.47%)
Dec 20, 2019 29.63 29.92 29.46 29.58 10,603,916 +0.09(+0.31%)
Dec 19, 2019 29.62 29.66 29.17 29.49 7,408,507 -0.21(-0.70%)
Dec 18, 2019 29.73 29.74 29.44 29.69 7,140,843 +0.00(+0.00%)
Dec 17, 2019 29.71 29.95 29.58 29.69 7,596,341 -0.23(-0.77%)
Dec 16, 2019 29.42 29.92 29.31 29.92 10,211,683 +0.50(+1.71%)
Dec 13, 2019 28.81 29.59 28.69 29.42 16,167,346 +1.68(+6.07%)
Dec 12, 2019 27.81 28.15 27.58 27.74 7,459,277 -0.13(-0.47%)
Dec 11, 2019 27.98 28.10 27.78 27.87 8,013,424 -0.03(-0.12%)
Dec 10, 2019 27.83 27.92 27.72 27.90 5,718,417 +0.07(+0.27%)
Dec 09, 2019 28.13 28.27 27.80 27.83 4,057,797 -0.20(-0.73%)
Dec 06, 2019 27.96 28.20 27.93 28.03 4,179,089 +0.04(+0.15%)
Dec 05, 2019 28.18 28.20 27.89 27.99 5,471,065 -0.20(-0.69%)
Dec 04, 2019 27.77 28.27 27.77 28.19 5,576,325 +0.30(+1.08%)
Dec 03, 2019 27.88 27.98 27.76 27.89 4,537,011 +0.00(+0.00%)
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.