Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.96 30.88 29.68 30.33 9,729,703 -0.71(-2.28%)
Feb 27, 2020 31.35 32.30 30.81 31.04 9,969,420 -0.83(-2.61%)
Feb 26, 2020 32.50 32.64 31.81 31.87 5,063,855 -0.18(-0.55%)
Feb 25, 2020 33.66 33.84 31.88 32.05 6,766,548 -1.42(-4.24%)
Feb 24, 2020 33.72 34.02 33.01 33.46 4,439,966 -0.97(-2.83%)
Feb 21, 2020 34.42 34.72 34.08 34.44 4,653,395 -0.14(-0.41%)
Feb 20, 2020 34.04 34.83 33.93 34.58 3,725,252 +0.65(+1.91%)
Feb 19, 2020 34.00 34.26 33.85 33.93 1,925,048 +0.00(+0.00%)
Feb 18, 2020 33.93 34.06 33.57 33.93 2,581,536 -0.03(-0.08%)
Feb 14, 2020 33.88 34.18 33.69 33.96 3,098,276 +0.07(+0.21%)
Feb 13, 2020 33.81 34.09 33.67 33.89 2,562,322 -0.09(-0.26%)
Feb 12, 2020 33.59 34.03 33.59 33.98 2,795,521 +0.46(+1.37%)
Feb 11, 2020 32.88 33.63 32.87 33.52 5,001,194 +0.78(+2.38%)
Feb 10, 2020 32.93 33.03 32.52 32.74 5,447,592 -0.36(-1.10%)
Feb 07, 2020 33.38 33.63 32.90 33.10 3,771,800 -0.49(-1.45%)
Feb 06, 2020 33.68 33.89 33.28 33.59 3,527,399 +0.22(+0.66%)
Feb 05, 2020 33.28 33.38 32.94 33.37 4,593,891 +0.64(+1.95%)
Feb 04, 2020 32.35 33.00 32.13 32.73 4,078,890 +0.95(+3.00%)
Feb 03, 2020 31.20 31.96 31.04 31.78 5,313,391 +0.86(+2.80%)
Jan 31, 2020 31.75 31.90 30.78 30.91 5,311,460 -1.12(-3.49%)
Jan 30, 2020 30.78 32.06 30.78 32.03 4,926,046 +0.43(+1.37%)
Jan 29, 2020 31.67 32.16 31.53 31.59 4,413,140 +0.11(+0.36%)
Jan 28, 2020 31.15 31.59 30.86 31.48 4,231,157 +0.46(+1.48%)
Jan 27, 2020 30.75 31.29 30.48 31.02 7,002,945 -0.24(-0.76%)
Jan 24, 2020 31.79 31.83 30.82 31.26 4,731,365 -0.48(-1.50%)
Jan 23, 2020 31.56 31.79 31.06 31.74 3,560,699 +0.11(+0.36%)
Jan 22, 2020 31.84 31.95 31.57 31.62 3,978,817 +0.09(+0.28%)
Jan 21, 2020 32.06 32.25 31.19 31.53 7,359,531 -0.85(-2.64%)
Jan 17, 2020 32.01 33.09 31.87 32.39 14,603,158 -0.45(-1.37%)
Jan 16, 2020 32.47 32.85 32.39 32.84 6,764,050 +0.46(+1.41%)
Jan 15, 2020 32.27 32.54 32.08 32.38 4,960,741 -0.03(-0.08%)
Jan 14, 2020 32.25 32.71 32.10 32.40 6,244,587 +0.20(+0.63%)
Jan 13, 2020 32.21 32.25 31.99 32.20 3,599,235 +0.23(+0.72%)
Jan 10, 2020 31.88 32.18 31.59 31.97 4,025,165 +0.10(+0.30%)
Jan 09, 2020 31.85 32.04 31.54 31.88 4,330,832 +0.02(+0.06%)
Jan 08, 2020 31.78 32.24 31.62 31.86 4,313,311 +0.24(+0.75%)
Jan 07, 2020 31.57 31.77 31.37 31.62 3,531,921 -0.06(-0.19%)
Jan 06, 2020 31.89 31.94 31.46 31.68 4,700,046 -0.50(-1.56%)
Jan 03, 2020 32.27 32.40 31.71 32.18 4,660,120 -0.58(-1.77%)
Jan 02, 2020 32.63 32.85 32.25 32.76 4,761,329 +0.25(+0.76%)
Dec 31, 2019 32.44 32.72 32.42 32.52 2,433,689 +0.00(+0.01%)
Dec 30, 2019 32.56 32.69 32.43 32.51 1,582,833 -0.03(-0.09%)
Dec 27, 2019 32.56 32.63 32.26 32.54 1,974,744 +0.04(+0.11%)
Dec 26, 2019 32.56 32.56 32.28 32.51 2,083,988 -0.06(-0.19%)
Dec 24, 2019 32.62 32.62 32.33 32.57 920,615 +0.07(+0.22%)
Dec 23, 2019 32.91 32.94 32.43 32.50 3,044,439 -0.17(-0.51%)
Dec 20, 2019 32.77 32.77 32.32 32.67 7,250,730 +0.29(+0.88%)
Dec 19, 2019 32.40 32.48 32.20 32.38 2,498,725 -0.04(-0.12%)
Dec 18, 2019 32.40 32.44 32.17 32.42 3,447,788 -0.03(-0.08%)
Dec 17, 2019 33.26 33.26 32.32 32.45 4,315,140 -0.48(-1.44%)
Dec 16, 2019 32.77 32.96 32.62 32.92 3,425,862 +0.33(+1.03%)
Dec 13, 2019 32.99 33.39 32.51 32.59 4,600,238 -0.55(-1.65%)
Dec 12, 2019 31.87 33.22 31.66 33.13 6,820,929 +1.25(+3.91%)
Dec 11, 2019 31.75 31.96 31.54 31.89 2,259,435 +0.26(+0.82%)
Dec 10, 2019 31.72 31.88 31.51 31.63 2,727,270 -0.15(-0.47%)
Dec 09, 2019 31.65 31.92 31.60 31.78 3,470,473 +0.15(+0.47%)
Dec 06, 2019 31.31 31.79 31.31 31.63 4,294,919 +0.58(+1.87%)
Dec 05, 2019 31.37 32.10 30.96 31.05 6,519,063 +0.19(+0.63%)
Dec 04, 2019 30.85 31.12 30.79 30.86 4,331,240 +0.13(+0.43%)
Dec 03, 2019 30.38 30.83 29.95 30.72 3,683,710 -0.04(-0.14%)
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.