Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.96 26.85 24.77 26.72 1,269,600 +1.24(+4.87%)
Feb 27, 2020 24.23 26.28 22.91 25.48 1,341,390 +1.07(+4.38%)
Feb 26, 2020 26.49 26.81 24.28 24.41 871,045 -1.85(-7.04%)
Feb 25, 2020 29.01 29.06 25.50 26.26 773,169 -2.42(-8.44%)
Feb 24, 2020 29.23 30.17 28.53 28.68 931,356 -3.08(-9.70%)
Feb 21, 2020 32.84 32.96 31.48 31.76 675,700 -1.46(-4.39%)
Feb 20, 2020 32.04 33.85 31.51 33.22 1,194,355 +3.54(+11.93%)
Feb 19, 2020 27.66 29.79 27.61 29.68 942,061 +2.09(+7.58%)
Feb 18, 2020 27.10 27.79 26.93 27.59 426,783 +0.28(+1.03%)
Feb 14, 2020 26.39 27.41 26.39 27.31 441,100 +0.88(+3.33%)
Feb 13, 2020 27.22 27.60 26.22 26.43 361,259 -1.04(-3.79%)
Feb 12, 2020 27.10 27.86 27.03 27.47 330,298 +0.39(+1.44%)
Feb 11, 2020 27.27 27.70 26.91 27.08 344,446 +0.15(+0.56%)
Feb 10, 2020 27.30 27.48 26.63 26.93 494,733 -0.31(-1.14%)
Feb 07, 2020 24.90 27.71 24.85 27.24 1,132,100 +2.59(+10.51%)
Feb 06, 2020 25.01 25.56 24.50 24.65 460,965 -0.16(-0.64%)
Feb 05, 2020 23.15 24.89 23.15 24.81 877,066 +2.10(+9.25%)
Feb 04, 2020 22.48 22.72 21.78 22.71 435,920 +0.79(+3.60%)
Feb 03, 2020 22.65 22.81 21.79 21.92 344,196 -0.43(-1.92%)
Jan 31, 2020 22.77 22.86 22.02 22.35 476,400 -0.63(-2.74%)
Jan 30, 2020 23.06 23.40 22.77 22.98 572,268 -0.39(-1.67%)
Jan 29, 2020 23.67 24.02 23.12 23.37 414,057 -0.32(-1.35%)
Jan 28, 2020 24.04 24.05 23.52 23.69 221,608 -0.13(-0.55%)
Jan 27, 2020 23.89 24.63 23.27 23.82 474,884 -0.92(-3.72%)
Jan 24, 2020 25.72 25.74 24.27 24.74 382,700 -0.88(-3.43%)
Jan 23, 2020 26.02 26.02 25.20 25.62 406,698 -0.68(-2.60%)
Jan 22, 2020 27.36 27.36 25.98 26.30 380,860 -0.88(-3.22%)
Jan 21, 2020 27.83 27.95 26.69 27.18 246,272 -0.67(-2.41%)
Jan 17, 2020 27.98 28.08 27.18 27.85 220,600 -0.03(-0.11%)
Jan 16, 2020 27.86 28.70 27.75 27.88 419,797 +0.36(+1.31%)
Jan 15, 2020 28.17 28.27 27.26 27.52 234,682 -0.37(-1.31%)
Jan 14, 2020 27.07 28.47 27.01 27.89 308,330 +0.80(+2.93%)
Jan 13, 2020 26.59 27.43 26.31 27.09 202,849 +0.59(+2.23%)
Jan 10, 2020 26.90 26.97 26.20 26.50 246,900 -0.38(-1.41%)
Jan 09, 2020 27.32 27.38 26.60 26.88 176,469 -0.28(-1.03%)
Jan 08, 2020 26.44 27.34 26.44 27.16 228,972 +0.79(+3.00%)
Jan 07, 2020 27.07 27.56 26.29 26.37 232,318 -1.06(-3.86%)
Jan 06, 2020 27.07 27.57 26.82 27.43 258,568 -0.02(-0.07%)
Jan 03, 2020 27.09 27.77 26.82 27.45 305,100 -0.28(-1.01%)
Jan 02, 2020 27.87 28.30 27.05 27.73 226,199 +0.16(+0.58%)
Dec 31, 2019 26.45 27.68 26.45 27.57 210,100 +0.99(+3.72%)
Dec 30, 2019 26.94 27.23 26.42 26.58 242,642 -0.29(-1.08%)
Dec 27, 2019 27.87 27.87 26.80 26.87 177,700 -0.81(-2.93%)
Dec 26, 2019 27.37 27.80 27.16 27.68 142,689 +0.26(+0.95%)
Dec 24, 2019 27.40 27.55 27.21 27.42 73,500 +0.09(+0.33%)
Dec 23, 2019 27.66 27.89 27.15 27.33 251,899 -0.32(-1.16%)
Dec 20, 2019 28.07 28.07 26.65 27.65 674,400 -0.25(-0.90%)
Dec 19, 2019 27.34 28.34 27.07 27.90 255,490 +0.64(+2.35%)
Dec 18, 2019 28.52 28.52 27.22 27.26 649,906 -1.27(-4.45%)
Dec 17, 2019 27.94 28.59 27.88 28.53 332,760 +0.75(+2.70%)
Dec 16, 2019 28.00 28.55 27.65 27.78 385,124 +0.13(+0.47%)
Dec 13, 2019 28.20 28.27 27.36 27.65 269,300 -0.60(-2.12%)
Dec 12, 2019 26.69 28.47 26.55 28.25 350,868 +1.60(+6.00%)
Dec 11, 2019 26.35 26.80 26.12 26.65 219,242 +0.35(+1.33%)
Dec 10, 2019 26.60 26.72 26.22 26.30 252,794 -0.22(-0.83%)
Dec 09, 2019 25.89 26.60 25.86 26.52 261,738 +0.46(+1.77%)
Dec 06, 2019 25.02 26.10 25.02 26.06 467,500 +1.41(+5.72%)
Dec 05, 2019 24.90 25.15 24.30 24.65 230,217 -0.12(-0.48%)
Dec 04, 2019 25.00 25.78 24.53 24.77 277,581 +0.09(+0.39%)
Dec 03, 2019 24.77 24.92 24.15 24.68 304,401 -0.39(-1.58%)
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.