Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.09 27.45 26.31 27.03 77,499,376 -0.55(-1.99%)
Feb 27, 2020 27.86 28.88 27.58 27.58 64,999,440 -0.50(-1.79%)
Feb 26, 2020 27.70 28.48 27.52 28.08 56,207,896 +0.64(+2.33%)
Feb 25, 2020 28.05 28.10 27.27 27.45 49,111,680 -0.60(-2.13%)
Feb 24, 2020 28.34 28.63 27.99 28.04 44,527,764 -0.85(-2.94%)
Feb 21, 2020 28.93 28.97 28.74 28.89 38,033,196 -0.11(-0.36%)
Feb 20, 2020 28.88 29.17 28.64 29.00 50,374,024 -0.31(-1.05%)
Feb 19, 2020 29.44 29.52 29.29 29.31 20,813,156 -0.01(-0.03%)
Feb 18, 2020 29.56 29.66 29.34 29.31 21,110,288 -0.22(-0.74%)
Feb 14, 2020 29.90 29.96 29.46 29.53 24,639,938 -0.34(-1.14%)
Feb 13, 2020 30.40 30.40 29.83 29.87 25,917,554 -0.66(-2.15%)
Feb 12, 2020 30.81 30.89 30.51 30.53 26,904,824 -0.28(-0.92%)
Feb 11, 2020 30.65 30.84 30.54 30.81 18,796,160 +0.23(+0.74%)
Feb 10, 2020 30.91 30.91 30.51 30.58 23,456,428 -0.19(-0.63%)
Feb 07, 2020 31.03 31.06 30.68 30.78 25,691,900 -0.17(-0.55%)
Feb 06, 2020 31.09 31.14 30.76 30.95 24,682,686 +0.07(+0.24%)
Feb 05, 2020 30.62 31.20 30.59 30.87 34,535,776 +0.39(+1.27%)
Feb 04, 2020 30.80 30.93 30.44 30.49 36,537,388 +0.15(+0.48%)
Feb 03, 2020 30.30 30.77 30.17 30.34 24,486,542 +0.22(+0.73%)
Jan 31, 2020 29.88 30.29 29.85 30.12 39,755,968 +0.14(+0.46%)
Jan 30, 2020 30.01 30.07 29.68 29.98 37,901,140 -0.19(-0.64%)
Jan 29, 2020 30.52 30.73 30.07 30.18 40,480,840 -0.36(-1.18%)
Jan 28, 2020 31.48 31.62 30.39 30.54 83,169,608 -1.62(-5.03%)
Jan 27, 2020 31.56 32.37 31.43 32.16 37,865,904 +0.27(+0.85%)
Jan 24, 2020 32.78 32.81 31.74 31.88 40,456,752 -0.71(-2.19%)
Jan 23, 2020 32.18 32.69 32.13 32.60 32,168,312 +0.42(+1.29%)
Jan 22, 2020 32.28 32.36 32.00 32.18 21,444,122 -0.12(-0.37%)
Jan 21, 2020 32.33 32.56 32.18 32.30 27,387,548 -0.14(-0.42%)
Jan 17, 2020 32.48 32.67 32.36 32.44 27,352,080 -0.08(-0.25%)
Jan 16, 2020 32.66 32.66 32.28 32.52 19,211,494 -0.05(-0.15%)
Jan 15, 2020 32.18 32.73 32.16 32.56 28,346,462 +0.48(+1.50%)
Jan 14, 2020 31.57 32.09 31.47 32.08 24,787,122 +0.53(+1.67%)
Jan 13, 2020 31.72 31.84 31.40 31.56 18,238,512 -0.06(-0.20%)
Jan 10, 2020 31.21 31.73 31.20 31.62 25,543,568 +0.48(+1.54%)
Jan 09, 2020 31.44 31.44 31.06 31.14 26,034,508 -0.14(-0.44%)
Jan 08, 2020 31.04 31.40 31.03 31.28 19,436,508 +0.25(+0.80%)
Jan 07, 2020 31.32 31.33 30.97 31.03 23,832,566 -0.10(-0.33%)
Jan 06, 2020 31.08 31.23 30.99 31.13 18,688,246 -0.04(-0.13%)
Jan 03, 2020 31.00 31.42 30.96 31.17 17,684,834 -0.17(-0.54%)
Jan 02, 2020 31.47 31.51 31.13 31.34 19,567,542 -0.03(-0.10%)
Dec 31, 2019 31.06 31.39 31.00 31.37 17,982,444 +0.22(+0.69%)
Dec 30, 2019 31.47 31.56 31.14 31.16 13,690,627 -0.33(-1.04%)
Dec 27, 2019 31.57 31.72 31.43 31.48 11,989,045 -0.05(-0.15%)
Dec 26, 2019 31.47 31.68 31.39 31.53 11,119,182 +0.07(+0.23%)
Dec 24, 2019 31.49 31.58 31.39 31.46 6,146,886 -0.02(-0.08%)
Dec 23, 2019 31.56 31.64 31.33 31.48 20,681,674 +0.07(+0.23%)
Dec 20, 2019 31.51 31.66 31.20 31.41 68,961,424 +0.21(+0.67%)
Dec 19, 2019 31.23 31.35 31.08 31.20 26,094,166 +0.06(+0.21%)
Dec 18, 2019 31.24 31.29 30.94 31.14 32,394,458 -0.01(-0.03%)
Dec 17, 2019 31.58 31.58 31.10 31.15 34,406,892 -0.19(-0.61%)
Dec 16, 2019 30.99 31.55 30.96 31.34 28,660,042 +0.65(+2.11%)
Dec 13, 2019 30.84 30.97 30.48 30.69 19,762,480 -0.17(-0.54%)
Dec 12, 2019 30.56 30.92 30.56 30.86 15,894,805 +0.26(+0.84%)
Dec 11, 2019 30.72 30.88 30.59 30.60 18,448,192 -0.21(-0.68%)
Dec 10, 2019 30.64 30.89 30.58 30.81 22,716,066 +0.13(+0.42%)
Dec 09, 2019 30.51 30.73 30.51 30.68 18,533,746 +0.02(+0.08%)
Dec 06, 2019 30.65 30.84 30.60 30.66 15,253,004 +0.21(+0.68%)
Dec 05, 2019 30.72 30.72 30.26 30.45 15,519,784 -0.09(-0.29%)
Dec 04, 2019 30.61 30.64 30.34 30.54 17,182,512 +0.07(+0.24%)
Dec 03, 2019 30.40 30.59 30.30 30.47 24,777,766 -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.