Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.09 27.46 26.32 27.04 77,491,352 -0.55(-1.99%)
Feb 27, 2020 27.86 28.89 27.59 27.59 64,992,712 -0.50(-1.79%)
Feb 26, 2020 27.70 28.48 27.52 28.09 56,202,076 +0.64(+2.33%)
Feb 25, 2020 28.05 28.10 27.27 27.45 49,106,596 -0.60(-2.13%)
Feb 24, 2020 28.35 28.64 27.99 28.05 44,523,156 -0.85(-2.94%)
Feb 21, 2020 28.93 28.98 28.74 28.90 38,029,260 -0.11(-0.36%)
Feb 20, 2020 28.89 29.17 28.64 29.00 50,368,812 -0.31(-1.05%)
Feb 19, 2020 29.45 29.53 29.29 29.31 20,811,002 -0.01(-0.03%)
Feb 18, 2020 29.57 29.66 29.34 29.32 21,108,102 -0.22(-0.74%)
Feb 14, 2020 29.91 29.96 29.46 29.53 24,637,388 -0.34(-1.14%)
Feb 13, 2020 30.40 30.40 29.83 29.87 25,914,870 -0.66(-2.15%)
Feb 12, 2020 30.81 30.89 30.51 30.53 26,902,040 -0.28(-0.92%)
Feb 11, 2020 30.65 30.85 30.55 30.81 18,794,214 +0.23(+0.74%)
Feb 10, 2020 30.91 30.92 30.51 30.59 23,454,000 -0.19(-0.63%)
Feb 07, 2020 31.03 31.06 30.68 30.78 25,689,240 -0.17(-0.55%)
Feb 06, 2020 31.10 31.14 30.76 30.95 24,680,132 +0.07(+0.24%)
Feb 05, 2020 30.62 31.20 30.59 30.88 34,532,200 +0.39(+1.27%)
Feb 04, 2020 30.80 30.93 30.44 30.49 36,533,608 +0.15(+0.48%)
Feb 03, 2020 30.30 30.77 30.17 30.34 24,484,006 +0.22(+0.72%)
Jan 31, 2020 29.88 30.30 29.85 30.13 39,751,856 +0.14(+0.46%)
Jan 30, 2020 30.01 30.07 29.68 29.99 37,897,216 -0.19(-0.64%)
Jan 29, 2020 30.53 30.73 30.07 30.18 40,476,644 -0.36(-1.18%)
Jan 28, 2020 31.49 31.62 30.39 30.54 83,160,992 -1.62(-5.03%)
Jan 27, 2020 31.56 32.38 31.43 32.16 37,861,980 +0.27(+0.85%)
Jan 24, 2020 32.78 32.81 31.74 31.89 40,452,560 -0.71(-2.19%)
Jan 23, 2020 32.18 32.70 32.14 32.60 32,164,980 +0.42(+1.29%)
Jan 22, 2020 32.29 32.36 32.01 32.18 21,441,900 -0.12(-0.37%)
Jan 21, 2020 32.34 32.56 32.18 32.30 27,384,710 -0.14(-0.42%)
Jan 17, 2020 32.49 32.68 32.37 32.44 27,349,246 -0.08(-0.25%)
Jan 16, 2020 32.66 32.66 32.29 32.52 19,209,504 -0.05(-0.15%)
Jan 15, 2020 32.18 32.73 32.17 32.57 28,343,526 +0.48(+1.50%)
Jan 14, 2020 31.58 32.10 31.47 32.09 24,784,554 +0.53(+1.67%)
Jan 13, 2020 31.73 31.85 31.40 31.56 18,236,622 -0.06(-0.20%)
Jan 10, 2020 31.22 31.73 31.21 31.62 25,540,920 +0.48(+1.54%)
Jan 09, 2020 31.45 31.45 31.06 31.14 26,031,812 -0.14(-0.44%)
Jan 08, 2020 31.04 31.41 31.03 31.28 19,434,494 +0.25(+0.80%)
Jan 07, 2020 31.33 31.34 30.97 31.03 23,830,096 -0.10(-0.33%)
Jan 06, 2020 31.09 31.23 30.99 31.14 18,686,310 -0.04(-0.13%)
Jan 03, 2020 31.01 31.42 30.97 31.18 17,683,002 -0.17(-0.54%)
Jan 02, 2020 31.47 31.51 31.14 31.34 19,565,514 -0.03(-0.10%)
Dec 31, 2019 31.06 31.39 31.00 31.38 17,980,580 +0.22(+0.69%)
Dec 30, 2019 31.47 31.57 31.14 31.16 13,689,209 -0.33(-1.04%)
Dec 27, 2019 31.58 31.73 31.43 31.49 11,987,803 -0.05(-0.15%)
Dec 26, 2019 31.47 31.69 31.39 31.54 11,118,030 +0.07(+0.23%)
Dec 24, 2019 31.50 31.58 31.39 31.46 6,146,249 -0.02(-0.08%)
Dec 23, 2019 31.57 31.64 31.34 31.49 20,679,532 +0.07(+0.23%)
Dec 20, 2019 31.51 31.66 31.21 31.42 68,954,280 +0.21(+0.67%)
Dec 19, 2019 31.23 31.35 31.08 31.21 26,091,462 +0.06(+0.21%)
Dec 18, 2019 31.24 31.30 30.94 31.14 32,391,102 -0.01(-0.03%)
Dec 17, 2019 31.58 31.58 31.10 31.15 34,403,328 -0.19(-0.61%)
Dec 16, 2019 30.99 31.55 30.96 31.34 28,657,072 +0.65(+2.11%)
Dec 13, 2019 30.84 30.97 30.49 30.69 19,760,432 -0.17(-0.54%)
Dec 12, 2019 30.57 30.93 30.57 30.86 15,893,158 +0.26(+0.84%)
Dec 11, 2019 30.73 30.89 30.59 30.61 18,446,280 -0.21(-0.68%)
Dec 10, 2019 30.65 30.89 30.58 30.81 22,713,714 +0.13(+0.42%)
Dec 09, 2019 30.51 30.73 30.51 30.69 18,531,826 +0.02(+0.08%)
Dec 06, 2019 30.65 30.85 30.60 30.66 15,251,424 +0.21(+0.68%)
Dec 05, 2019 30.73 30.73 30.26 30.45 15,518,176 -0.09(-0.29%)
Dec 04, 2019 30.61 30.64 30.34 30.54 17,180,732 +0.07(+0.24%)
Dec 03, 2019 30.40 30.59 30.30 30.47 24,775,198 -0.19(-0.63%)
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.