Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.36 26.71 25.60 26.30 79,655,784 -0.54(-1.99%)
Feb 27, 2020 27.10 28.10 26.84 26.84 66,808,040 -0.49(-1.79%)
Feb 26, 2020 26.95 27.71 26.77 27.32 57,771,872 +0.62(+2.33%)
Feb 25, 2020 27.29 27.34 26.53 26.70 50,478,204 -0.58(-2.13%)
Feb 24, 2020 27.58 27.86 27.23 27.28 45,766,740 -0.83(-2.94%)
Feb 21, 2020 28.14 28.19 27.96 28.11 39,091,464 -0.10(-0.36%)
Feb 20, 2020 28.10 28.38 27.87 28.21 51,775,676 -0.30(-1.05%)
Feb 19, 2020 28.65 28.72 28.50 28.51 21,392,280 -0.01(-0.03%)
Feb 18, 2020 28.76 28.86 28.54 28.52 21,697,678 -0.21(-0.74%)
Feb 14, 2020 29.09 29.15 28.66 28.73 25,325,540 -0.33(-1.14%)
Feb 13, 2020 29.57 29.57 29.02 29.06 26,638,704 -0.64(-2.15%)
Feb 12, 2020 29.98 30.05 29.68 29.70 27,653,446 -0.28(-0.92%)
Feb 11, 2020 29.82 30.01 29.72 29.98 19,319,160 +0.22(+0.74%)
Feb 10, 2020 30.07 30.08 29.68 29.76 24,109,098 -0.19(-0.63%)
Feb 07, 2020 30.19 30.22 29.85 29.94 26,406,772 -0.17(-0.55%)
Feb 06, 2020 30.25 30.30 29.93 30.11 25,369,478 +0.07(+0.24%)
Feb 05, 2020 29.79 30.35 29.76 30.04 35,496,728 +0.38(+1.27%)
Feb 04, 2020 29.97 30.09 29.61 29.66 37,554,036 +0.14(+0.48%)
Feb 03, 2020 29.48 29.94 29.35 29.52 25,167,876 +0.21(+0.72%)
Jan 31, 2020 29.07 29.47 29.04 29.31 40,862,172 +0.13(+0.46%)
Jan 30, 2020 29.20 29.25 28.87 29.17 38,955,732 -0.20(-0.70%)
Jan 29, 2020 29.71 29.92 29.27 29.38 41,585,508 -0.35(-1.18%)
Jan 28, 2020 30.65 30.78 29.58 29.73 85,439,192 -1.57(-5.03%)
Jan 27, 2020 30.72 31.51 30.59 31.30 38,899,212 +0.26(+0.85%)
Jan 24, 2020 31.91 31.93 30.89 31.04 41,560,760 -0.69(-2.19%)
Jan 23, 2020 31.33 31.82 31.28 31.73 33,046,142 +0.41(+1.29%)
Jan 22, 2020 31.43 31.50 31.15 31.33 22,029,304 -0.12(-0.37%)
Jan 21, 2020 31.47 31.69 31.33 31.44 28,134,918 -0.13(-0.42%)
Jan 17, 2020 31.62 31.81 31.51 31.58 28,098,482 -0.08(-0.25%)
Jan 16, 2020 31.79 31.79 31.43 31.65 19,735,750 -0.05(-0.15%)
Jan 15, 2020 31.33 31.86 31.31 31.70 29,119,998 +0.47(+1.50%)
Jan 14, 2020 30.73 31.24 30.63 31.23 25,463,530 +0.51(+1.67%)
Jan 13, 2020 30.88 31.00 30.56 30.72 18,736,216 -0.06(-0.20%)
Jan 10, 2020 30.38 30.89 30.37 30.78 26,240,616 +0.47(+1.54%)
Jan 09, 2020 30.61 30.61 30.23 30.31 26,744,956 -0.13(-0.44%)
Jan 08, 2020 30.21 30.57 30.20 30.45 19,966,904 +0.24(+0.80%)
Jan 07, 2020 30.49 30.50 30.15 30.20 24,482,924 -0.10(-0.33%)
Jan 06, 2020 30.26 30.40 30.16 30.30 19,198,222 -0.04(-0.13%)
Jan 03, 2020 30.18 30.59 30.14 30.34 18,167,430 -0.16(-0.54%)
Jan 02, 2020 30.63 30.67 30.30 30.51 20,101,514 -0.03(-0.10%)
Dec 31, 2019 30.23 30.55 30.17 30.54 18,473,160 +0.21(+0.69%)
Dec 30, 2019 30.63 30.73 30.31 30.33 14,064,226 -0.32(-1.04%)
Dec 27, 2019 30.73 30.88 30.59 30.65 12,316,210 -0.05(-0.15%)
Dec 26, 2019 30.63 30.84 30.55 30.69 11,422,609 +0.07(+0.23%)
Dec 24, 2019 30.66 30.74 30.55 30.62 6,314,626 -0.02(-0.08%)
Dec 23, 2019 30.73 30.80 30.50 30.65 21,246,050 +0.07(+0.23%)
Dec 20, 2019 30.67 30.82 30.37 30.58 70,843,288 +0.20(+0.67%)
Dec 19, 2019 30.40 30.52 30.25 30.37 26,806,240 +0.06(+0.21%)
Dec 18, 2019 30.41 30.46 30.12 30.31 33,278,458 -0.01(-0.03%)
Dec 17, 2019 30.74 30.74 30.27 30.32 35,345,812 -0.19(-0.61%)
Dec 16, 2019 30.16 30.71 30.13 30.51 29,442,136 +0.63(+2.11%)
Dec 13, 2019 30.02 30.15 29.67 29.88 20,301,770 -0.16(-0.54%)
Dec 12, 2019 29.75 30.10 29.75 30.04 16,328,553 +0.25(+0.84%)
Dec 11, 2019 29.91 30.06 29.77 29.79 18,951,618 -0.20(-0.68%)
Dec 10, 2019 29.83 30.07 29.77 29.99 23,335,958 +0.12(+0.42%)
Dec 09, 2019 29.70 29.92 29.70 29.87 19,039,508 +0.02(+0.08%)
Dec 06, 2019 29.84 30.02 29.79 29.84 15,669,238 +0.20(+0.68%)
Dec 05, 2019 29.91 29.91 29.46 29.64 15,943,298 -0.09(-0.29%)
Dec 04, 2019 29.80 29.82 29.53 29.73 17,651,400 +0.07(+0.24%)
Dec 03, 2019 29.59 29.77 29.49 29.66 25,453,918 -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.