Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.90 26.66 24.51 26.45 838,800 +0.56(+2.16%)
Feb 27, 2020 27.13 27.56 25.85 25.89 1,017,916 -1.95(-7.00%)
Feb 26, 2020 27.59 28.93 27.30 27.84 692,757 +0.24(+0.87%)
Feb 25, 2020 29.40 29.40 26.83 27.60 708,009 -1.47(-5.06%)
Feb 24, 2020 29.16 29.47 28.08 29.07 581,899 -1.18(-3.90%)
Feb 21, 2020 30.74 30.83 30.03 30.25 508,900 -0.61(-1.98%)
Feb 20, 2020 30.57 31.50 30.08 30.86 624,822 +0.24(+0.78%)
Feb 19, 2020 29.65 31.00 29.50 30.62 1,040,340 +1.22(+4.15%)
Feb 18, 2020 28.95 29.81 28.80 29.40 575,547 +0.31(+1.07%)
Feb 14, 2020 28.40 29.15 28.14 29.09 606,400 +0.70(+2.47%)
Feb 13, 2020 27.79 29.08 27.64 28.39 844,548 +0.63(+2.27%)
Feb 12, 2020 27.97 28.00 27.50 27.76 472,212 +0.20(+0.73%)
Feb 11, 2020 27.85 28.13 27.02 27.56 466,255 +0.08(+0.29%)
Feb 10, 2020 26.79 27.49 26.43 27.48 332,699 +0.63(+2.35%)
Feb 07, 2020 27.94 28.28 26.42 26.85 429,400 -1.29(-4.58%)
Feb 06, 2020 27.95 28.57 27.65 28.14 559,005 +0.25(+0.90%)
Feb 05, 2020 27.77 28.03 27.30 27.89 675,819 +0.55(+2.01%)
Feb 04, 2020 26.98 27.62 26.34 27.34 703,577 +0.82(+3.09%)
Feb 03, 2020 26.35 27.59 26.25 26.52 920,598 +0.24(+0.91%)
Jan 31, 2020 25.68 26.55 25.60 26.28 589,200 +0.28(+1.08%)
Jan 30, 2020 25.70 26.54 25.48 26.00 561,257 +0.02(+0.08%)
Jan 29, 2020 26.33 26.64 25.85 25.98 385,194 -0.16(-0.61%)
Jan 28, 2020 25.86 26.36 25.73 26.14 463,783 +0.47(+1.83%)
Jan 27, 2020 25.44 26.08 25.09 25.67 693,237 -0.32(-1.23%)
Jan 24, 2020 26.53 26.56 25.68 25.99 565,200 -0.51(-1.91%)
Jan 23, 2020 25.39 26.61 25.15 26.50 538,930 +0.91(+3.54%)
Jan 22, 2020 25.54 25.72 25.17 25.59 373,376 +0.07(+0.27%)
Jan 21, 2020 25.29 25.73 24.63 25.52 616,760 +0.12(+0.49%)
Jan 17, 2020 26.60 26.76 25.31 25.39 620,300 -1.04(-3.92%)
Jan 16, 2020 26.30 26.71 26.22 26.43 391,912 +0.23(+0.88%)
Jan 15, 2020 26.34 26.86 25.92 26.20 510,318 -0.16(-0.61%)
Jan 14, 2020 25.51 26.88 25.26 26.36 801,974 +1.05(+4.15%)
Jan 13, 2020 25.31 25.39 24.31 25.31 939,719 +0.03(+0.12%)
Jan 10, 2020 25.36 25.55 25.12 25.28 537,200 -0.03(-0.12%)
Jan 09, 2020 25.18 25.50 24.68 25.31 684,355 +0.12(+0.48%)
Jan 08, 2020 26.37 26.40 24.86 25.19 1,195,851 -1.25(-4.73%)
Jan 07, 2020 28.17 28.28 26.08 26.44 1,378,862 -1.95(-6.87%)
Jan 06, 2020 28.53 28.81 28.00 28.39 716,793 -0.43(-1.47%)
Jan 03, 2020 28.16 28.95 27.73 28.82 1,405,100 +0.93(+3.32%)
Jan 02, 2020 27.21 27.95 26.62 27.89 781,052 +0.94(+3.49%)
Dec 31, 2019 26.59 27.15 26.50 26.95 818,000 +0.20(+0.73%)
Dec 30, 2019 27.29 27.55 26.37 26.75 967,015 -0.46(-1.71%)
Dec 27, 2019 27.72 27.90 26.75 27.22 824,100 -0.28(-1.02%)
Dec 26, 2019 27.03 27.94 26.77 27.50 594,302 +0.44(+1.63%)
Dec 24, 2019 26.67 27.19 26.51 27.06 576,300 +0.48(+1.81%)
Dec 23, 2019 25.48 26.62 25.12 26.58 786,284 +1.63(+6.53%)
Dec 20, 2019 25.50 26.04 24.81 24.95 3,037,600 -0.44(-1.73%)
Dec 19, 2019 25.25 25.94 25.02 25.39 1,136,607 +0.31(+1.24%)
Dec 18, 2019 25.08 26.12 24.95 25.08 1,414,091 +0.00(+0.00%)
Dec 17, 2019 23.97 28.44 23.92 25.08 5,239,709 +5.32(+26.92%)
Dec 16, 2019 17.75 20.22 17.72 19.76 2,152,965 +1.96(+11.01%)
Dec 13, 2019 18.34 19.29 17.61 17.80 1,489,500 -0.52(-2.84%)
Dec 12, 2019 17.48 18.39 17.40 18.32 735,750 +0.83(+4.75%)
Dec 11, 2019 17.83 18.02 17.34 17.49 722,153 -0.38(-2.13%)
Dec 10, 2019 18.12 18.30 17.67 17.87 694,076 -0.31(-1.71%)
Dec 09, 2019 18.83 19.28 18.09 18.18 561,532 -0.81(-4.27%)
Dec 06, 2019 17.84 19.06 17.73 18.99 805,900 +1.28(+7.23%)
Dec 05, 2019 18.98 19.04 17.68 17.71 537,686 -1.15(-6.10%)
Dec 04, 2019 18.32 19.08 18.28 18.86 1,281,751 +0.69(+3.80%)
Dec 03, 2019 17.73 18.23 17.36 18.17 1,096,971 +0.92(+5.30%)
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.