Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.13 25.25 23.28 23.69 2,138,662 -1.98(-7.71%)
Feb 27, 2020 26.85 27.67 25.64 25.67 1,253,720 -1.52(-5.57%)
Feb 26, 2020 28.22 28.29 27.07 27.19 1,464,487 -0.93(-3.30%)
Feb 25, 2020 28.78 28.85 28.07 28.12 1,235,260 -0.67(-2.31%)
Feb 24, 2020 28.82 28.98 28.46 28.78 641,542 -0.31(-1.05%)
Feb 21, 2020 28.90 29.28 28.79 29.09 1,060,198 +0.25(+0.85%)
Feb 20, 2020 28.29 28.89 28.29 28.85 708,778 +0.50(+1.76%)
Feb 19, 2020 28.29 28.57 28.21 28.35 519,851 +0.05(+0.19%)
Feb 18, 2020 28.30 28.54 28.26 28.29 802,536 -0.08(-0.28%)
Feb 14, 2020 28.15 28.42 28.12 28.37 514,059 +0.33(+1.19%)
Feb 13, 2020 27.72 28.04 27.60 28.04 606,689 +0.26(+0.95%)
Feb 12, 2020 27.96 27.98 27.68 27.78 663,825 -0.08(-0.28%)
Feb 11, 2020 27.61 27.97 27.61 27.86 535,715 +0.32(+1.15%)
Feb 10, 2020 27.72 27.79 27.30 27.54 703,352 -0.12(-0.44%)
Feb 07, 2020 28.19 28.22 27.54 27.66 775,941 -0.44(-1.56%)
Feb 06, 2020 28.26 28.43 28.01 28.10 957,065 -0.08(-0.28%)
Feb 05, 2020 27.97 28.57 27.83 28.18 1,085,751 +0.21(+0.75%)
Feb 04, 2020 27.65 28.23 27.53 27.97 1,345,917 +0.41(+1.49%)
Feb 03, 2020 26.98 27.58 26.88 27.56 1,412,043 +0.58(+2.14%)
Jan 31, 2020 27.34 27.51 26.71 26.98 10,622,875 -0.43(-1.57%)
Jan 30, 2020 27.16 27.53 26.99 27.41 1,304,299 +0.13(+0.48%)
Jan 29, 2020 28.11 28.13 27.09 27.28 1,590,391 -0.91(-3.23%)
Jan 28, 2020 28.56 28.99 28.14 28.19 1,225,295 -0.36(-1.26%)
Jan 27, 2020 27.78 28.78 27.59 28.55 2,001,085 +0.98(+3.56%)
Jan 24, 2020 28.14 28.28 27.43 27.57 876,515 -0.55(-1.96%)
Jan 23, 2020 27.77 28.13 27.61 28.12 1,009,471 +0.33(+1.20%)
Jan 22, 2020 27.76 28.00 27.66 27.79 897,628 -0.04(-0.16%)
Jan 21, 2020 27.85 28.02 27.64 27.83 824,260 -0.06(-0.22%)
Jan 17, 2020 27.93 27.98 27.77 27.89 829,824 +0.02(+0.06%)
Jan 16, 2020 27.74 27.95 27.59 27.87 567,962 +0.23(+0.82%)
Jan 15, 2020 27.44 27.76 27.44 27.65 672,493 +0.24(+0.86%)
Jan 14, 2020 27.79 27.81 27.35 27.41 665,173 -0.39(-1.42%)
Jan 13, 2020 27.19 27.92 27.19 27.80 764,008 +0.53(+1.96%)
Jan 10, 2020 27.07 27.43 26.94 27.27 685,184 +0.18(+0.68%)
Jan 09, 2020 27.16 27.36 27.02 27.08 710,924 -0.22(-0.80%)
Jan 08, 2020 27.02 27.37 26.72 27.30 1,087,489 -0.37(-1.33%)
Jan 07, 2020 28.18 28.31 27.54 27.67 775,402 -0.55(-1.96%)
Jan 06, 2020 28.37 28.59 28.20 28.22 822,229 -0.22(-0.77%)
Jan 03, 2020 28.28 28.60 28.27 28.44 766,009 +0.04(+0.15%)
Jan 02, 2020 28.89 28.94 28.15 28.40 831,049 -0.49(-1.70%)
Dec 31, 2019 28.59 28.92 28.52 28.89 929,029 +0.28(+0.98%)
Dec 30, 2019 28.15 28.64 28.15 28.61 928,652 +0.39(+1.40%)
Dec 27, 2019 28.27 28.34 28.07 28.21 705,162 +0.09(+0.31%)
Dec 26, 2019 28.21 28.31 28.00 28.13 417,600 +0.01(+0.03%)
Dec 24, 2019 28.29 28.35 28.01 28.12 258,456 -0.18(-0.62%)
Dec 23, 2019 28.36 28.46 28.06 28.29 1,104,819 -0.02(-0.06%)
Dec 20, 2019 28.69 28.89 28.16 28.31 3,115,524 -0.53(-1.85%)
Dec 19, 2019 28.61 28.98 28.53 28.85 912,542 +0.19(+0.67%)
Dec 18, 2019 28.21 28.78 28.06 28.65 1,081,502 +0.52(+1.84%)
Dec 17, 2019 27.86 28.16 27.73 28.14 1,067,229 +0.26(+0.94%)
Dec 16, 2019 27.37 27.89 27.33 27.87 563,119 +0.49(+1.79%)
Dec 13, 2019 27.52 27.58 27.32 27.38 791,467 -0.08(-0.29%)
Dec 12, 2019 27.55 27.92 27.41 27.46 682,716 -0.15(-0.54%)
Dec 11, 2019 27.09 27.65 27.02 27.61 479,857 +0.51(+1.87%)
Dec 10, 2019 26.86 27.10 26.79 27.10 424,365 +0.21(+0.78%)
Dec 09, 2019 27.06 27.13 26.70 26.89 711,426 +0.00(+0.02%)
Dec 06, 2019 26.71 27.27 26.60 26.89 644,975 +0.29(+1.08%)
Dec 05, 2019 26.40 26.64 26.38 26.60 599,362 +0.13(+0.49%)
Dec 04, 2019 26.46 26.73 26.40 26.47 1,030,772 +0.04(+0.16%)
Dec 03, 2019 26.85 27.00 26.42 26.43 598,004 -0.52(-1.93%)
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.