Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 28.30 32.26 27.08 31.44 14,690,128 +2.33(+8.02%)
Feb 27, 2020 29.01 30.61 28.46 29.10 5,199,090 -0.63(-2.13%)
Feb 26, 2020 31.09 31.09 29.71 29.74 3,976,228 -0.88(-2.89%)
Feb 25, 2020 32.30 32.33 30.29 30.62 4,140,699 -1.62(-5.03%)
Feb 24, 2020 32.50 32.81 31.85 32.24 3,355,134 -1.44(-4.27%)
Feb 21, 2020 34.98 35.11 33.67 33.68 3,820,159 -1.46(-4.15%)
Feb 20, 2020 34.23 35.42 34.11 35.14 3,393,346 +0.94(+2.74%)
Feb 19, 2020 34.55 34.91 34.06 34.20 2,308,887 -0.38(-1.10%)
Feb 18, 2020 35.02 35.51 34.24 34.58 2,855,906 -0.43(-1.24%)
Feb 14, 2020 35.61 35.78 34.97 35.02 1,825,614 -0.50(-1.42%)
Feb 13, 2020 35.36 35.63 34.91 35.52 2,164,132 -0.13(-0.36%)
Feb 12, 2020 34.68 35.77 34.60 35.65 2,387,501 +1.35(+3.94%)
Feb 11, 2020 33.97 34.65 33.55 34.30 2,249,747 +0.46(+1.36%)
Feb 10, 2020 34.96 35.06 33.37 33.84 3,514,366 -1.27(-3.61%)
Feb 07, 2020 35.78 35.89 34.56 35.10 2,700,253 -0.85(-2.36%)
Feb 06, 2020 35.86 36.28 35.47 35.95 2,374,036 +0.21(+0.58%)
Feb 05, 2020 35.17 35.77 35.00 35.75 3,297,168 +0.93(+2.66%)
Feb 04, 2020 34.74 35.05 34.48 34.82 2,441,673 +0.52(+1.52%)
Feb 03, 2020 33.03 34.45 32.96 34.30 3,508,311 +1.37(+4.16%)
Jan 31, 2020 33.71 33.73 32.76 32.93 3,209,008 -0.90(-2.67%)
Jan 30, 2020 33.77 34.26 33.42 33.83 2,195,717 -0.24(-0.71%)
Jan 29, 2020 33.87 34.38 33.87 34.07 2,549,734 +0.38(+1.13%)
Jan 28, 2020 32.63 33.87 32.58 33.69 2,900,153 +0.44(+1.33%)
Jan 27, 2020 32.95 33.68 32.83 33.25 2,446,302 -0.23(-0.67%)
Jan 24, 2020 34.12 34.14 33.13 33.47 2,515,177 -0.65(-1.91%)
Jan 23, 2020 34.40 34.49 33.77 34.12 2,921,570 -0.37(-1.08%)
Jan 22, 2020 34.57 35.04 34.39 34.50 2,167,110 +0.15(+0.43%)
Jan 21, 2020 34.26 34.47 33.88 34.35 2,991,976 +0.01(+0.03%)
Jan 17, 2020 34.17 34.39 33.67 34.34 3,085,624 +0.19(+0.56%)
Jan 16, 2020 33.62 34.23 33.49 34.15 2,425,380 +0.58(+1.73%)
Jan 15, 2020 33.41 33.76 33.34 33.57 4,608,321 -0.01(-0.03%)
Jan 14, 2020 33.54 33.73 32.93 33.58 3,514,062 +0.16(+0.49%)
Jan 13, 2020 33.49 33.54 32.59 33.42 4,013,468 -0.16(-0.49%)
Jan 10, 2020 32.48 33.63 32.09 33.58 5,340,686 +0.48(+1.45%)
Jan 09, 2020 33.75 33.82 33.02 33.10 6,403,870 -0.67(-1.98%)
Jan 08, 2020 33.90 34.57 33.65 33.77 5,007,225 -0.03(-0.08%)
Jan 07, 2020 33.22 33.90 33.18 33.79 3,057,085 +0.48(+1.44%)
Jan 06, 2020 32.56 33.53 32.49 33.31 3,688,949 +0.59(+1.81%)
Jan 03, 2020 32.51 32.86 32.21 32.72 1,924,347 +0.01(+0.03%)
Jan 02, 2020 33.70 33.70 32.51 32.71 3,205,225 -0.77(-2.31%)
Dec 31, 2019 33.52 33.70 32.98 33.48 2,515,531 -0.03(-0.10%)
Dec 30, 2019 33.91 34.01 33.32 33.52 2,661,721 -0.40(-1.16%)
Dec 27, 2019 35.08 35.19 33.80 33.91 2,254,930 -1.20(-3.42%)
Dec 26, 2019 34.53 35.14 34.53 35.12 1,516,261 +0.58(+1.69%)
Dec 24, 2019 34.69 35.08 34.40 34.53 1,092,008 +0.01(+0.02%)
Dec 23, 2019 34.45 35.04 34.38 34.52 3,110,531 +0.23(+0.68%)
Dec 20, 2019 34.39 34.45 33.61 34.29 5,086,373 +0.00(+0.00%)
Dec 19, 2019 34.63 34.98 34.09 34.29 2,539,170 -0.22(-0.65%)
Dec 18, 2019 32.98 34.59 32.98 34.51 4,307,659 +1.67(+5.07%)
Dec 17, 2019 32.19 33.17 32.09 32.85 3,465,128 +0.81(+2.52%)
Dec 16, 2019 32.15 32.54 31.74 32.04 3,862,928 +0.15(+0.48%)
Dec 13, 2019 33.23 33.23 31.72 31.89 4,581,008 -1.35(-4.06%)
Dec 12, 2019 32.84 33.28 32.52 33.23 4,124,118 +0.46(+1.42%)
Dec 11, 2019 33.58 33.61 32.72 32.77 3,752,439 -0.89(-2.65%)
Dec 10, 2019 34.01 34.23 33.66 33.66 2,751,390 -0.46(-1.33%)
Dec 09, 2019 34.16 34.63 34.08 34.12 3,322,021 -0.10(-0.30%)
Dec 06, 2019 34.57 35.04 34.22 34.22 2,505,866 +0.01(+0.03%)
Dec 05, 2019 33.84 34.33 33.79 34.21 2,368,158 +0.52(+1.56%)
Dec 04, 2019 33.30 33.87 33.20 33.69 3,097,098 +0.65(+1.98%)
Dec 03, 2019 33.53 33.62 32.87 33.04 3,260,378 -0.98(-2.88%)
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.