Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.42 25.59 24.57 25.54 14,884,555 -0.21(-0.81%)
Feb 27, 2020 25.92 26.60 25.72 25.75 9,224,849 -0.35(-1.36%)
Feb 26, 2020 27.13 27.13 25.99 26.10 8,332,911 -0.84(-3.10%)
Feb 25, 2020 27.57 27.62 26.87 26.94 8,077,293 -0.54(-1.98%)
Feb 24, 2020 27.17 27.82 27.13 27.48 8,440,746 -0.04(-0.13%)
Feb 21, 2020 27.06 27.71 27.04 27.52 9,984,458 +0.48(+1.78%)
Feb 20, 2020 26.66 27.06 26.46 27.04 6,813,865 +0.22(+0.81%)
Feb 19, 2020 27.21 27.42 26.68 26.82 8,290,812 -0.15(-0.57%)
Feb 18, 2020 27.06 27.90 26.65 26.97 17,621,368 +1.34(+5.24%)
Feb 14, 2020 25.88 26.07 25.50 25.63 5,295,277 -0.36(-1.40%)
Feb 13, 2020 25.89 26.13 25.81 25.99 4,055,370 +0.09(+0.35%)
Feb 12, 2020 25.73 26.03 25.67 25.90 4,846,303 +0.23(+0.88%)
Feb 11, 2020 25.46 25.70 25.40 25.68 4,536,870 +0.27(+1.07%)
Feb 10, 2020 25.28 25.58 25.24 25.41 4,996,437 +0.16(+0.64%)
Feb 07, 2020 25.33 25.52 25.16 25.24 6,592,255 -0.08(-0.32%)
Feb 06, 2020 25.49 25.56 25.19 25.33 6,117,798 -0.03(-0.11%)
Feb 05, 2020 24.81 25.36 24.70 25.35 5,807,869 +0.62(+2.52%)
Feb 04, 2020 24.44 24.93 24.41 24.73 5,903,693 +0.37(+1.52%)
Feb 03, 2020 24.39 24.63 24.26 24.36 5,894,117 +0.11(+0.45%)
Jan 31, 2020 24.74 24.78 24.12 24.25 6,749,973 -0.62(-2.50%)
Jan 30, 2020 24.65 24.88 24.56 24.87 4,361,192 +0.09(+0.36%)
Jan 29, 2020 25.63 25.64 24.75 24.78 4,933,467 -0.79(-3.11%)
Jan 28, 2020 25.60 25.70 25.43 25.58 3,680,771 +0.00(+0.00%)
Jan 27, 2020 25.24 25.73 25.06 25.58 4,697,943 +0.13(+0.50%)
Jan 24, 2020 25.71 25.74 25.41 25.45 5,141,450 -0.23(-0.88%)
Jan 23, 2020 25.61 25.84 25.48 25.68 4,385,515 +0.06(+0.25%)
Jan 22, 2020 25.58 25.85 25.58 25.61 5,340,428 -0.04(-0.14%)
Jan 21, 2020 25.46 25.79 25.33 25.65 8,105,391 +0.23(+0.92%)
Jan 17, 2020 25.32 25.59 25.30 25.42 6,218,450 +0.06(+0.25%)
Jan 16, 2020 25.59 25.84 25.29 25.35 6,133,195 -0.19(-0.74%)
Jan 15, 2020 25.97 26.06 25.48 25.54 6,287,034 -0.50(-1.91%)
Jan 14, 2020 25.58 26.10 25.58 26.04 6,794,644 +0.38(+1.48%)
Jan 13, 2020 25.59 25.92 25.51 25.66 4,204,383 +0.05(+0.21%)
Jan 10, 2020 25.64 25.80 25.49 25.61 5,038,556 -0.07(-0.28%)
Jan 09, 2020 25.73 25.88 25.45 25.68 6,341,171 +0.02(+0.07%)
Jan 08, 2020 25.92 25.94 25.66 25.66 8,131,303 -0.15(-0.59%)
Jan 07, 2020 25.93 26.00 25.66 25.81 6,514,986 -0.19(-0.73%)
Jan 06, 2020 25.80 26.07 25.60 26.00 7,674,989 +0.09(+0.35%)
Jan 03, 2020 25.71 26.02 25.64 25.91 6,027,395 +0.04(+0.14%)
Jan 02, 2020 26.21 26.33 25.61 25.88 6,894,542 -0.30(-1.14%)
Dec 31, 2019 26.18 26.28 26.08 26.17 4,156,045 -0.06(-0.24%)
Dec 30, 2019 25.98 26.33 25.96 26.24 5,097,847 +0.27(+1.04%)
Dec 27, 2019 26.11 26.19 25.96 25.97 3,723,649 -0.12(-0.45%)
Dec 26, 2019 26.23 26.37 26.01 26.08 4,288,848 -0.19(-0.72%)
Dec 24, 2019 25.97 26.29 25.97 26.27 1,817,632 +0.19(+0.73%)
Dec 23, 2019 26.25 26.37 26.06 26.08 4,788,735 -0.10(-0.38%)
Dec 20, 2019 26.17 26.28 25.91 26.18 10,348,578 +0.22(+0.83%)
Dec 19, 2019 25.64 26.17 25.61 25.97 9,338,026 +0.39(+1.52%)
Dec 18, 2019 25.90 26.03 25.56 25.58 9,912,219 -0.33(-1.29%)
Dec 17, 2019 25.59 25.98 25.49 25.91 11,735,372 +0.35(+1.38%)
Dec 16, 2019 25.42 25.61 25.24 25.56 7,358,510 +0.20(+0.78%)
Dec 13, 2019 25.43 25.43 25.15 25.36 7,417,062 -0.10(-0.39%)
Dec 12, 2019 25.52 25.80 25.41 25.46 6,859,421 +0.16(+0.64%)
Dec 11, 2019 25.28 25.35 24.94 25.30 5,826,285 +0.14(+0.54%)
Dec 10, 2019 24.91 25.28 24.87 25.16 8,229,776 +0.03(+0.11%)
Dec 09, 2019 24.77 25.18 24.63 25.14 7,270,133 +0.32(+1.27%)
Dec 06, 2019 24.29 24.89 24.25 24.82 10,666,894 +0.62(+2.57%)
Dec 05, 2019 24.83 25.11 23.70 24.20 15,877,826 -0.76(-3.04%)
Dec 04, 2019 24.68 25.05 24.68 24.96 11,634,167 +0.23(+0.91%)
Dec 03, 2019 24.87 24.96 24.41 24.73 9,401,488 -0.32(-1.26%)
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.