Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.36 26.71 25.60 26.30 79,647,536 -0.54(-1.99%)
Feb 27, 2020 27.11 28.11 26.84 26.84 66,801,124 -0.49(-1.79%)
Feb 26, 2020 26.95 27.71 26.78 27.33 57,765,888 +0.62(+2.33%)
Feb 25, 2020 27.30 27.34 26.53 26.70 50,472,980 -0.58(-2.13%)
Feb 24, 2020 27.58 27.86 27.23 27.29 45,762,004 -0.83(-2.94%)
Feb 21, 2020 28.14 28.19 27.96 28.11 39,087,416 -0.10(-0.36%)
Feb 20, 2020 28.11 28.38 27.87 28.22 51,770,316 -0.30(-1.05%)
Feb 19, 2020 28.65 28.73 28.50 28.52 21,390,064 -0.01(-0.03%)
Feb 18, 2020 28.77 28.86 28.55 28.52 21,695,432 -0.21(-0.74%)
Feb 14, 2020 29.10 29.15 28.66 28.74 25,322,918 -0.33(-1.14%)
Feb 13, 2020 29.58 29.58 29.03 29.07 26,635,948 -0.64(-2.15%)
Feb 12, 2020 29.98 30.06 29.69 29.70 27,650,584 -0.28(-0.92%)
Feb 11, 2020 29.82 30.01 29.72 29.98 19,317,160 +0.22(+0.74%)
Feb 10, 2020 30.07 30.08 29.69 29.76 24,106,602 -0.19(-0.63%)
Feb 07, 2020 30.19 30.22 29.85 29.95 26,404,040 -0.17(-0.55%)
Feb 06, 2020 30.25 30.30 29.93 30.11 25,366,852 +0.07(+0.24%)
Feb 05, 2020 29.79 30.36 29.77 30.04 35,493,056 +0.38(+1.27%)
Feb 04, 2020 29.97 30.10 29.62 29.66 37,550,148 +0.14(+0.48%)
Feb 03, 2020 29.48 29.94 29.36 29.52 25,165,270 +0.21(+0.73%)
Jan 31, 2020 29.07 29.48 29.04 29.31 40,857,944 +0.13(+0.46%)
Jan 30, 2020 29.20 29.25 28.88 29.18 38,951,700 -0.20(-0.70%)
Jan 29, 2020 29.72 29.92 29.27 29.38 41,581,200 -0.35(-1.18%)
Jan 28, 2020 30.65 30.78 29.58 29.73 85,430,352 -1.57(-5.03%)
Jan 27, 2020 30.72 31.52 30.60 31.31 38,895,188 +0.27(+0.85%)
Jan 24, 2020 31.91 31.94 30.90 31.04 41,556,460 -0.69(-2.19%)
Jan 23, 2020 31.33 31.83 31.28 31.73 33,042,720 +0.41(+1.29%)
Jan 22, 2020 31.43 31.50 31.16 31.33 22,027,022 -0.12(-0.37%)
Jan 21, 2020 31.48 31.70 31.33 31.45 28,132,004 -0.13(-0.42%)
Jan 17, 2020 31.63 31.81 31.51 31.58 28,095,572 -0.08(-0.25%)
Jan 16, 2020 31.80 31.80 31.43 31.66 19,733,708 -0.05(-0.15%)
Jan 15, 2020 31.33 31.86 31.31 31.70 29,116,984 +0.47(+1.50%)
Jan 14, 2020 30.74 31.24 30.64 31.24 25,460,894 +0.51(+1.67%)
Jan 13, 2020 30.88 31.00 30.57 30.72 18,734,276 -0.06(-0.20%)
Jan 10, 2020 30.39 30.89 30.38 30.78 26,237,900 +0.47(+1.54%)
Jan 09, 2020 30.61 30.61 30.24 30.32 26,742,186 -0.13(-0.44%)
Jan 08, 2020 30.21 30.57 30.21 30.45 19,964,836 +0.24(+0.80%)
Jan 07, 2020 30.50 30.50 30.15 30.21 24,480,388 -0.10(-0.33%)
Jan 06, 2020 30.26 30.40 30.17 30.31 19,196,236 -0.04(-0.13%)
Jan 03, 2020 30.18 30.59 30.14 30.35 18,165,548 -0.16(-0.54%)
Jan 02, 2020 30.64 30.67 30.31 30.51 20,099,432 -0.03(-0.10%)
Dec 31, 2019 30.24 30.56 30.18 30.54 18,471,248 +0.21(+0.69%)
Dec 30, 2019 30.64 30.73 30.32 30.33 14,062,770 -0.32(-1.04%)
Dec 27, 2019 30.74 30.88 30.60 30.65 12,314,935 -0.05(-0.15%)
Dec 26, 2019 30.64 30.85 30.56 30.70 11,421,427 +0.07(+0.23%)
Dec 24, 2019 30.66 30.74 30.56 30.63 6,313,973 -0.02(-0.08%)
Dec 23, 2019 30.73 30.80 30.50 30.65 21,243,850 +0.07(+0.23%)
Dec 20, 2019 30.67 30.82 30.38 30.58 70,835,952 +0.20(+0.67%)
Dec 19, 2019 30.40 30.52 30.25 30.38 26,803,464 +0.06(+0.21%)
Dec 18, 2019 30.41 30.46 30.12 30.32 33,275,014 -0.01(-0.03%)
Dec 17, 2019 30.74 30.74 30.28 30.32 35,342,152 -0.19(-0.61%)
Dec 16, 2019 30.17 30.71 30.14 30.51 29,439,088 +0.63(+2.11%)
Dec 13, 2019 30.02 30.15 29.68 29.88 20,299,668 -0.16(-0.54%)
Dec 12, 2019 29.75 30.11 29.75 30.04 16,326,862 +0.25(+0.84%)
Dec 11, 2019 29.91 30.07 29.78 29.79 18,949,656 -0.20(-0.68%)
Dec 10, 2019 29.83 30.07 29.77 30.00 23,333,542 +0.12(+0.42%)
Dec 09, 2019 29.70 29.92 29.70 29.87 19,037,536 +0.02(+0.08%)
Dec 06, 2019 29.84 30.03 29.79 29.85 15,667,616 +0.20(+0.68%)
Dec 05, 2019 29.91 29.91 29.46 29.65 15,941,647 -0.09(-0.29%)
Dec 04, 2019 29.80 29.82 29.54 29.73 17,649,572 +0.07(+0.24%)
Dec 03, 2019 29.59 29.78 29.50 29.66 25,451,282 -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.