Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.32 26.98 25.96 26.67 653,304 -0.57(-2.08%)
Feb 27, 2020 27.64 27.95 27.14 27.24 380,130 -0.81(-2.87%)
Feb 26, 2020 28.56 29.00 28.05 28.05 415,388 -0.58(-2.02%)
Feb 25, 2020 29.20 29.51 28.55 28.62 597,362 -0.61(-2.08%)
Feb 24, 2020 29.31 29.56 28.98 29.23 387,085 -0.82(-2.72%)
Feb 21, 2020 30.14 30.27 29.97 30.05 416,908 -0.19(-0.63%)
Feb 20, 2020 30.07 30.30 29.83 30.24 292,734 +0.14(+0.46%)
Feb 19, 2020 30.36 30.42 30.06 30.10 325,369 -0.15(-0.49%)
Feb 18, 2020 30.37 30.37 29.97 30.25 399,077 -0.14(-0.46%)
Feb 14, 2020 30.22 30.51 30.14 30.39 277,402 +0.24(+0.79%)
Feb 13, 2020 30.44 30.44 30.05 30.15 318,538 -0.37(-1.21%)
Feb 12, 2020 30.52 30.54 30.17 30.51 653,914 +0.01(+0.03%)
Feb 11, 2020 30.91 30.95 30.41 30.50 511,201 -0.37(-1.19%)
Feb 10, 2020 30.48 30.95 30.23 30.87 469,633 -0.16(-0.51%)
Feb 07, 2020 30.32 31.40 30.25 31.03 640,338 +1.00(+3.35%)
Feb 06, 2020 30.17 30.18 29.89 30.03 601,404 -0.09(-0.30%)
Feb 05, 2020 30.11 30.24 29.80 30.12 308,873 +0.14(+0.46%)
Feb 04, 2020 29.83 30.03 29.63 29.98 401,081 +0.28(+0.94%)
Feb 03, 2020 29.71 29.82 29.59 29.70 281,146 +0.17(+0.57%)
Jan 31, 2020 29.82 29.99 29.38 29.53 328,059 -0.29(-0.97%)
Jan 30, 2020 29.71 29.91 29.67 29.82 421,125 -0.10(-0.33%)
Jan 29, 2020 29.87 30.03 29.70 29.92 272,223 +0.09(+0.30%)
Jan 28, 2020 29.83 29.88 29.54 29.83 190,766 +0.10(+0.33%)
Jan 27, 2020 29.04 29.78 29.03 29.73 368,480 +0.17(+0.57%)
Jan 24, 2020 29.26 29.65 29.26 29.56 319,415 +0.41(+1.40%)
Jan 23, 2020 28.92 29.18 28.67 29.15 363,147 +0.22(+0.76%)
Jan 22, 2020 29.20 29.25 28.73 28.93 278,586 -0.22(-0.75%)
Jan 21, 2020 29.44 29.54 29.00 29.15 262,167 -0.33(-1.11%)
Jan 17, 2020 29.78 29.84 29.44 29.48 226,143 -0.17(-0.57%)
Jan 16, 2020 29.53 29.68 29.42 29.65 191,205 +0.25(+0.85%)
Jan 15, 2020 29.64 29.84 29.28 29.40 926,638 -0.18(-0.61%)
Jan 14, 2020 29.49 29.67 29.36 29.58 400,121 +0.04(+0.13%)
Jan 13, 2020 29.68 29.72 29.38 29.54 430,197 +0.05(+0.17%)
Jan 10, 2020 28.90 29.53 28.90 29.49 606,768 +0.74(+2.56%)
Jan 09, 2020 28.37 28.94 28.28 28.75 614,710 +0.30(+1.05%)
Jan 08, 2020 27.46 28.70 27.39 28.46 698,852 +1.06(+3.89%)
Jan 07, 2020 27.15 27.46 27.15 27.39 385,450 +0.06(+0.22%)
Jan 06, 2020 26.67 27.34 26.67 27.33 806,998 +0.79(+2.96%)
Jan 03, 2020 26.26 26.55 26.23 26.55 433,793 +0.12(+0.45%)
Jan 02, 2020 26.45 26.52 26.32 26.43 187,007 +0.10(+0.38%)
Dec 31, 2019 26.49 26.53 26.32 26.33 216,997 -0.09(-0.34%)
Dec 30, 2019 26.39 26.53 26.11 26.42 1,373,537 -0.01(-0.04%)
Dec 27, 2019 26.80 26.87 26.38 26.43 391,077 -0.39(-1.45%)
Dec 26, 2019 26.41 26.83 26.39 26.81 221,048 +0.48(+1.81%)
Dec 24, 2019 26.21 26.37 26.18 26.34 60,707 +0.11(+0.42%)
Dec 23, 2019 25.96 26.24 25.92 26.23 112,527 +0.31(+1.19%)
Dec 20, 2019 25.95 25.98 25.78 25.92 333,587 +0.04(+0.15%)
Dec 19, 2019 26.09 26.09 25.75 25.88 297,952 -0.20(-0.76%)
Dec 18, 2019 26.09 26.12 25.98 26.08 373,716 +0.12(+0.46%)
Dec 17, 2019 25.92 25.97 25.63 25.96 849,424 -0.12(-0.46%)
Dec 16, 2019 26.03 26.16 26.03 26.08 215,703 +0.23(+0.89%)
Dec 13, 2019 25.53 25.87 25.52 25.85 265,643 +0.27(+1.05%)
Dec 12, 2019 25.56 25.71 25.50 25.58 175,900 +0.01(+0.04%)
Dec 11, 2019 25.57 25.66 25.40 25.57 228,518 +0.06(+0.23%)
Dec 10, 2019 25.62 25.65 25.45 25.51 161,911 -0.11(-0.43%)
Dec 09, 2019 25.84 25.84 25.51 25.62 188,008 -0.20(-0.77%)
Dec 06, 2019 25.72 25.86 25.62 25.82 178,863 +0.04(+0.15%)
Dec 05, 2019 26.06 26.12 25.76 25.78 553,336 -0.27(-1.03%)
Dec 04, 2019 25.97 26.14 25.90 26.05 256,565 +0.26(+1.00%)
Dec 03, 2019 26.21 26.26 25.78 25.79 180,476 -0.61(-2.33%)
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.