Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 28.45 28.91 27.05 28.56 6,380,383 -0.54(-1.85%)
Feb 27, 2020 31.44 31.46 29.10 29.10 5,200,247 -2.55(-8.05%)
Feb 26, 2020 32.15 32.38 31.64 31.64 1,612,871 -0.56(-1.73%)
Feb 25, 2020 33.23 33.23 32.12 32.20 2,264,794 -0.96(-2.88%)
Feb 24, 2020 32.97 33.65 32.90 33.16 1,879,704 -0.11(-0.34%)
Feb 21, 2020 32.70 33.28 32.66 33.27 2,322,974 +0.56(+1.73%)
Feb 20, 2020 32.50 32.83 32.17 32.70 2,155,524 +0.30(+0.94%)
Feb 19, 2020 32.72 32.74 32.01 32.40 3,213,094 -0.49(-1.48%)
Feb 18, 2020 33.63 33.63 32.62 32.89 4,633,742 -0.83(-2.47%)
Feb 14, 2020 34.26 34.33 33.34 33.72 3,306,979 -0.43(-1.27%)
Feb 13, 2020 34.02 34.46 33.95 34.16 1,765,242 +0.22(+0.64%)
Feb 12, 2020 34.41 34.46 33.75 33.94 1,892,163 -0.56(-1.64%)
Feb 11, 2020 34.76 34.86 34.39 34.50 1,653,421 -0.30(-0.87%)
Feb 10, 2020 34.79 34.86 34.61 34.81 736,331 +0.18(+0.53%)
Feb 07, 2020 34.71 34.83 34.48 34.62 746,863 +0.06(+0.18%)
Feb 06, 2020 34.23 34.73 34.16 34.56 1,820,327 +0.37(+1.09%)
Feb 05, 2020 34.07 34.34 33.90 34.19 2,189,505 +0.04(+0.13%)
Feb 04, 2020 34.19 34.40 34.05 34.15 1,662,861 -0.12(-0.36%)
Feb 03, 2020 34.11 34.44 34.07 34.27 1,450,866 +0.16(+0.46%)
Jan 31, 2020 34.34 34.56 34.10 34.11 1,959,955 -0.17(-0.48%)
Jan 30, 2020 34.11 34.34 34.09 34.28 2,422,861 +0.08(+0.23%)
Jan 29, 2020 34.07 34.36 33.97 34.20 1,672,465 +0.27(+0.79%)
Jan 28, 2020 33.47 34.10 33.43 33.93 1,953,912 +0.50(+1.51%)
Jan 27, 2020 33.24 33.70 33.12 33.43 2,165,982 +0.01(+0.03%)
Jan 24, 2020 33.71 33.84 33.37 33.42 1,245,654 -0.24(-0.72%)
Jan 23, 2020 33.36 33.74 33.16 33.66 1,233,611 +0.37(+1.10%)
Jan 22, 2020 33.66 33.85 33.18 33.30 1,030,486 -0.29(-0.85%)
Jan 21, 2020 33.03 33.59 32.95 33.58 1,612,124 +0.65(+1.98%)
Jan 17, 2020 33.04 33.19 32.92 32.93 1,068,575 -0.11(-0.34%)
Jan 16, 2020 32.77 33.07 32.50 33.04 1,662,509 +0.03(+0.11%)
Jan 15, 2020 32.65 33.17 32.65 33.01 1,099,935 +0.48(+1.47%)
Jan 14, 2020 32.73 32.77 32.32 32.53 1,047,524 -0.16(-0.48%)
Jan 13, 2020 32.10 32.73 32.05 32.69 2,260,599 +0.62(+1.92%)
Jan 10, 2020 31.87 32.17 31.81 32.07 1,840,636 +0.27(+0.85%)
Jan 09, 2020 31.87 31.97 31.62 31.80 1,578,410 -0.07(-0.22%)
Jan 08, 2020 31.70 31.91 31.62 31.87 2,080,964 +0.23(+0.74%)
Jan 07, 2020 31.97 32.00 31.36 31.64 2,128,664 -0.38(-1.19%)
Jan 06, 2020 31.68 32.26 31.62 32.02 3,829,541 +0.07(+0.22%)
Jan 03, 2020 31.29 32.06 31.28 31.95 3,639,046 +0.58(+1.86%)
Jan 02, 2020 32.42 32.50 31.15 31.37 2,887,023 -1.00(-3.09%)
Dec 31, 2019 32.02 32.37 31.96 32.37 1,257,620 +0.32(+1.00%)
Dec 30, 2019 31.93 32.05 31.73 32.04 1,513,330 +0.13(+0.41%)
Dec 27, 2019 32.00 32.03 31.71 31.91 1,528,756 +0.04(+0.13%)
Dec 26, 2019 31.87 32.07 31.74 31.87 1,040,073 +0.13(+0.41%)
Dec 24, 2019 31.72 31.90 31.60 31.74 735,280 +0.10(+0.33%)
Dec 23, 2019 32.13 32.21 31.56 31.64 1,719,374 -0.33(-1.02%)
Dec 20, 2019 31.93 32.16 31.84 31.97 2,179,706 +0.07(+0.22%)
Dec 19, 2019 32.01 32.18 31.78 31.90 2,065,826 -0.08(-0.24%)
Dec 18, 2019 31.85 32.18 31.82 31.97 2,629,206 +0.11(+0.35%)
Dec 17, 2019 32.46 32.52 31.78 31.86 3,063,113 -0.35(-1.10%)
Dec 16, 2019 32.15 32.34 31.55 32.21 3,761,159 +0.10(+0.32%)
Dec 13, 2019 32.23 32.41 31.63 32.11 3,810,914 -0.09(-0.27%)
Dec 12, 2019 33.14 33.23 32.13 32.20 3,248,791 -1.00(-3.01%)
Dec 11, 2019 33.83 33.91 33.07 33.20 2,873,856 -0.74(-2.18%)
Dec 10, 2019 34.10 34.25 33.83 33.94 2,328,747 -0.08(-0.23%)
Dec 09, 2019 34.16 34.17 33.82 34.01 3,056,933 +0.09(+0.25%)
Dec 06, 2019 34.44 34.52 33.92 33.93 3,210,028 -0.53(-1.52%)
Dec 05, 2019 34.40 34.53 34.19 34.45 1,796,010 -0.07(-0.20%)
Dec 04, 2019 34.38 34.74 34.32 34.52 1,474,866 +0.09(+0.28%)
Dec 03, 2019 34.41 34.73 34.26 34.43 1,914,167 -0.03(-0.10%)
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.