Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 23.58 24.71 23.26 24.64 2,979,663 +0.08(+0.31%)
Feb 27, 2020 25.24 25.49 24.55 24.56 2,147,908 -1.50(-5.75%)
Feb 26, 2020 26.90 27.20 26.02 26.06 2,164,679 -0.68(-2.55%)
Feb 25, 2020 28.35 28.38 26.68 26.74 2,658,383 -1.53(-5.40%)
Feb 24, 2020 28.33 28.86 28.12 28.27 1,449,406 -1.24(-4.21%)
Feb 21, 2020 29.65 29.65 28.61 29.51 1,750,201 -0.18(-0.61%)
Feb 20, 2020 28.57 30.29 28.40 29.70 2,855,818 +0.49(+1.69%)
Feb 19, 2020 28.72 29.44 28.70 29.20 1,581,535 +0.56(+1.96%)
Feb 18, 2020 28.89 28.93 28.33 28.64 1,758,580 -0.47(-1.60%)
Feb 14, 2020 29.38 29.51 28.92 29.11 1,574,022 -0.29(-1.00%)
Feb 13, 2020 28.71 29.43 28.71 29.40 1,536,172 +0.34(+1.18%)
Feb 12, 2020 28.71 29.12 28.54 29.06 1,066,288 +0.54(+1.90%)
Feb 11, 2020 28.55 29.23 28.39 28.52 1,564,321 +0.24(+0.84%)
Feb 10, 2020 27.65 28.43 27.53 28.28 1,324,739 +0.59(+2.12%)
Feb 07, 2020 28.05 28.17 27.65 27.69 1,193,108 -0.49(-1.75%)
Feb 06, 2020 27.76 28.22 27.66 28.19 1,129,547 +0.58(+2.10%)
Feb 05, 2020 27.54 27.65 27.16 27.61 1,082,633 +0.38(+1.39%)
Feb 04, 2020 27.10 27.51 27.06 27.23 1,300,263 +0.52(+1.95%)
Feb 03, 2020 25.86 26.87 25.81 26.71 1,501,615 +0.89(+3.46%)
Jan 31, 2020 25.89 26.10 25.67 25.81 1,812,791 -0.21(-0.80%)
Jan 30, 2020 25.89 26.27 25.62 26.02 898,088 -0.15(-0.58%)
Jan 29, 2020 26.56 26.65 26.17 26.17 923,866 -0.43(-1.61%)
Jan 28, 2020 26.33 26.72 26.20 26.60 1,170,997 +0.49(+1.89%)
Jan 27, 2020 25.85 26.23 25.65 26.11 1,580,454 -0.40(-1.50%)
Jan 24, 2020 26.93 27.00 26.18 26.51 1,617,119 -0.32(-1.20%)
Jan 23, 2020 26.94 27.00 26.60 26.83 1,815,918 -0.27(-0.98%)
Jan 22, 2020 27.40 27.62 27.00 27.09 1,581,534 -0.32(-1.18%)
Jan 21, 2020 27.97 28.05 27.28 27.42 1,480,002 -0.65(-2.33%)
Jan 17, 2020 28.58 28.58 27.96 28.07 1,640,195 -0.36(-1.27%)
Jan 16, 2020 28.38 28.84 28.28 28.43 822,300 +0.36(+1.28%)
Jan 15, 2020 28.12 28.58 27.93 28.07 1,817,376 +0.00(+0.00%)
Jan 14, 2020 28.40 28.40 27.94 28.07 1,705,454 -0.36(-1.27%)
Jan 13, 2020 28.81 28.81 28.25 28.43 1,665,606 -0.39(-1.35%)
Jan 10, 2020 29.28 29.42 28.75 28.82 534,333 -0.51(-1.75%)
Jan 09, 2020 29.31 29.34 28.83 29.33 1,204,463 +0.21(+0.72%)
Jan 08, 2020 29.05 29.54 29.03 29.13 1,226,863 +0.11(+0.39%)
Jan 07, 2020 29.27 29.27 28.82 29.01 802,814 -0.12(-0.42%)
Jan 06, 2020 28.66 29.17 28.58 29.14 1,315,873 +0.19(+0.66%)
Jan 03, 2020 28.71 29.19 28.57 28.95 1,541,568 -0.22(-0.75%)
Jan 02, 2020 29.14 29.19 28.86 29.16 1,491,068 +0.22(+0.75%)
Dec 31, 2019 28.92 29.18 28.77 28.95 1,009,553 -0.07(-0.23%)
Dec 30, 2019 29.01 29.28 28.94 29.01 954,145 -0.02(-0.07%)
Dec 27, 2019 29.18 29.18 28.94 29.03 691,545 -0.08(-0.26%)
Dec 26, 2019 28.95 29.17 28.95 29.11 541,895 +0.16(+0.56%)
Dec 24, 2019 29.11 29.11 28.79 28.95 495,135 -0.08(-0.26%)
Dec 23, 2019 29.00 29.09 28.87 29.02 870,873 -0.07(-0.23%)
Dec 20, 2019 28.45 29.14 28.34 29.09 3,876,365 +0.85(+3.03%)
Dec 19, 2019 28.53 28.57 28.02 28.23 1,177,819 -0.33(-1.16%)
Dec 18, 2019 28.67 29.12 28.51 28.57 1,907,051 -0.35(-1.21%)
Dec 17, 2019 28.92 29.20 28.80 28.92 1,139,404 -0.15(-0.52%)
Dec 16, 2019 28.59 29.14 28.45 29.07 2,141,543 +0.68(+2.41%)
Dec 13, 2019 28.37 28.44 28.03 28.39 1,509,852 -0.15(-0.53%)
Dec 12, 2019 27.90 28.58 27.78 28.54 1,272,387 +0.69(+2.48%)
Dec 11, 2019 27.58 27.87 27.29 27.85 1,275,656 +0.43(+1.55%)
Dec 10, 2019 27.63 27.68 27.34 27.42 1,165,433 -0.25(-0.89%)
Dec 09, 2019 28.27 28.29 27.57 27.67 1,073,424 -0.65(-2.31%)
Dec 06, 2019 28.32 28.66 28.19 28.32 1,092,534 +0.26(+0.91%)
Dec 05, 2019 28.28 28.34 28.00 28.06 860,737 -0.11(-0.40%)
Dec 04, 2019 28.21 28.40 28.01 28.18 1,368,957 +0.21(+0.74%)
Dec 03, 2019 27.32 28.08 27.18 27.97 1,491,033 +0.27(+0.96%)
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.