Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 22.17 23.47 22.01 22.71 2,870,600 -0.28(-1.22%)
Feb 27, 2020 22.71 24.20 22.41 22.99 1,946,327 -0.28(-1.20%)
Feb 26, 2020 24.71 24.75 23.25 23.27 2,013,423 -1.45(-5.87%)
Feb 25, 2020 26.79 26.79 24.66 24.72 2,502,320 -1.98(-7.42%)
Feb 24, 2020 26.28 27.39 25.82 26.70 1,739,384 +0.01(+0.04%)
Feb 21, 2020 26.43 28.30 24.35 26.69 3,923,300 -1.49(-5.29%)
Feb 20, 2020 27.95 28.43 27.59 28.18 1,855,951 +0.22(+0.79%)
Feb 19, 2020 27.49 28.38 27.49 27.96 1,339,751 +0.69(+2.53%)
Feb 18, 2020 27.15 27.52 26.88 27.27 963,003 +0.08(+0.29%)
Feb 14, 2020 27.53 27.84 26.94 27.19 1,200,900 -0.51(-1.84%)
Feb 13, 2020 26.64 27.82 26.57 27.70 1,807,900 +1.02(+3.82%)
Feb 12, 2020 25.67 26.76 25.64 26.68 1,428,253 +1.07(+4.18%)
Feb 11, 2020 25.17 25.69 25.08 25.61 1,572,659 +0.50(+1.99%)
Feb 10, 2020 24.48 25.14 24.46 25.11 957,521 +0.59(+2.39%)
Feb 07, 2020 25.06 25.19 24.36 24.52 721,100 -0.58(-2.29%)
Feb 06, 2020 26.15 26.26 25.10 25.10 986,572 -1.00(-3.83%)
Feb 05, 2020 25.68 26.22 25.45 26.10 1,141,407 +1.04(+4.15%)
Feb 04, 2020 24.95 25.27 24.63 25.06 977,591 +0.41(+1.68%)
Feb 03, 2020 24.95 25.29 24.56 24.64 1,507,520 -0.15(-0.60%)
Jan 31, 2020 26.01 26.21 24.55 24.80 1,676,400 -1.28(-4.93%)
Jan 30, 2020 26.20 26.43 25.80 26.08 616,166 -0.28(-1.06%)
Jan 29, 2020 27.07 27.14 26.06 26.36 706,039 -0.63(-2.33%)
Jan 28, 2020 26.54 27.11 26.50 26.99 815,061 +0.51(+1.95%)
Jan 27, 2020 25.79 26.74 25.65 26.48 1,419,612 +0.12(+0.47%)
Jan 24, 2020 27.01 27.22 26.14 26.35 785,200 -0.57(-2.12%)
Jan 23, 2020 26.94 27.13 26.53 26.92 1,395,814 +0.05(+0.19%)
Jan 22, 2020 27.24 27.39 26.85 26.87 839,197 -0.26(-0.96%)
Jan 21, 2020 26.85 27.23 26.72 27.13 1,055,148 +0.31(+1.16%)
Jan 17, 2020 27.25 27.50 26.79 26.82 1,268,600 -0.21(-0.78%)
Jan 16, 2020 27.28 27.58 26.96 27.03 643,112 -0.08(-0.30%)
Jan 15, 2020 26.45 27.12 26.41 27.11 1,124,450 +0.68(+2.57%)
Jan 14, 2020 26.60 26.73 26.29 26.43 1,117,143 -0.36(-1.34%)
Jan 13, 2020 26.51 26.93 26.51 26.79 1,011,211 +0.42(+1.59%)
Jan 10, 2020 26.38 26.62 26.10 26.37 804,800 +0.08(+0.30%)
Jan 09, 2020 26.29 26.58 26.20 26.29 853,895 +0.10(+0.38%)
Jan 08, 2020 26.00 26.62 25.94 26.19 963,112 +0.27(+1.04%)
Jan 07, 2020 25.63 26.29 25.63 25.92 1,049,322 +0.18(+0.70%)
Jan 06, 2020 25.48 25.77 25.09 25.74 1,297,004 +0.52(+2.06%)
Jan 03, 2020 25.00 25.46 24.96 25.22 1,019,200 -0.19(-0.75%)
Jan 02, 2020 25.59 25.65 25.07 25.41 1,151,452 +0.00(+0.00%)
Dec 31, 2019 25.43 25.66 25.31 25.41 735,900 -0.02(-0.08%)
Dec 30, 2019 25.51 25.57 25.06 25.43 603,356 -0.02(-0.08%)
Dec 27, 2019 25.49 25.63 25.19 25.45 666,900 +0.06(+0.24%)
Dec 26, 2019 25.23 25.51 25.01 25.39 818,168 -0.04(-0.16%)
Dec 24, 2019 24.90 25.45 24.81 25.43 325,100 +0.49(+1.96%)
Dec 23, 2019 25.11 25.25 24.89 24.94 843,398 +0.03(+0.12%)
Dec 20, 2019 25.03 25.18 24.75 24.91 1,644,700 +0.07(+0.28%)
Dec 19, 2019 25.19 25.29 24.71 24.84 1,232,585 -0.40(-1.58%)
Dec 18, 2019 25.61 25.76 25.09 25.24 3,018,666 -0.30(-1.17%)
Dec 17, 2019 25.37 25.84 25.37 25.54 1,171,473 +0.21(+0.83%)
Dec 16, 2019 25.52 25.79 25.29 25.33 1,030,700 -0.03(-0.12%)
Dec 13, 2019 25.36 25.65 25.13 25.36 1,236,100 +0.06(+0.24%)
Dec 12, 2019 25.87 26.07 25.29 25.30 880,061 -0.62(-2.39%)
Dec 11, 2019 25.66 25.98 25.61 25.92 882,115 +0.26(+0.99%)
Dec 10, 2019 25.79 25.79 25.54 25.66 714,260 -0.03(-0.10%)
Dec 09, 2019 25.27 25.78 25.10 25.69 1,134,711 +0.39(+1.54%)
Dec 06, 2019 25.87 26.00 25.15 25.30 1,265,700 -0.39(-1.52%)
Dec 05, 2019 25.33 25.72 25.30 25.69 1,467,101 +0.47(+1.86%)
Dec 04, 2019 25.41 25.56 25.12 25.22 1,467,250 +0.04(+0.16%)
Dec 03, 2019 24.82 25.30 24.64 25.18 834,799 +0.04(+0.16%)
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.