Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.45 27.12 26.09 26.81 650,000 -0.57(-2.08%)
Feb 27, 2020 27.78 28.09 27.28 27.38 378,208 -0.81(-2.87%)
Feb 26, 2020 28.71 29.15 28.19 28.19 413,288 -0.58(-2.02%)
Feb 25, 2020 29.35 29.66 28.70 28.77 594,341 -0.61(-2.08%)
Feb 24, 2020 29.46 29.71 29.13 29.38 385,128 -0.82(-2.72%)
Feb 21, 2020 30.29 30.42 30.12 30.20 414,800 -0.19(-0.63%)
Feb 20, 2020 30.22 30.45 29.98 30.39 291,254 +0.14(+0.46%)
Feb 19, 2020 30.51 30.57 30.21 30.25 323,724 -0.15(-0.49%)
Feb 18, 2020 30.52 30.52 30.12 30.40 397,059 -0.14(-0.46%)
Feb 14, 2020 30.37 30.67 30.29 30.54 276,000 +0.24(+0.79%)
Feb 13, 2020 30.59 30.59 30.20 30.30 316,927 -0.37(-1.21%)
Feb 12, 2020 30.68 30.70 30.32 30.67 650,607 +0.01(+0.03%)
Feb 11, 2020 31.07 31.11 30.56 30.66 508,616 -0.37(-1.19%)
Feb 10, 2020 30.63 31.11 30.38 31.03 467,258 -0.16(-0.51%)
Feb 07, 2020 30.47 31.56 30.40 31.19 637,100 +1.01(+3.35%)
Feb 06, 2020 30.32 30.33 30.04 30.18 598,363 -0.09(-0.30%)
Feb 05, 2020 30.26 30.39 29.95 30.27 307,311 +0.14(+0.46%)
Feb 04, 2020 29.98 30.18 29.78 30.13 399,053 +0.28(+0.94%)
Feb 03, 2020 29.86 29.97 29.74 29.85 279,725 +0.17(+0.57%)
Jan 31, 2020 29.97 30.14 29.53 29.68 326,400 -0.29(-0.97%)
Jan 30, 2020 29.86 30.06 29.82 29.97 418,996 -0.10(-0.33%)
Jan 29, 2020 30.02 30.18 29.85 30.07 270,847 +0.09(+0.30%)
Jan 28, 2020 29.98 30.03 29.69 29.98 189,802 +0.10(+0.33%)
Jan 27, 2020 29.19 29.93 29.18 29.88 366,617 +0.17(+0.57%)
Jan 24, 2020 29.41 29.80 29.41 29.71 317,800 +0.41(+1.40%)
Jan 23, 2020 29.07 29.33 28.82 29.30 361,311 +0.22(+0.76%)
Jan 22, 2020 29.35 29.40 28.88 29.08 277,178 -0.22(-0.75%)
Jan 21, 2020 29.59 29.70 29.15 29.30 260,842 -0.33(-1.11%)
Jan 17, 2020 29.93 29.99 29.59 29.63 225,000 -0.17(-0.57%)
Jan 16, 2020 29.68 29.83 29.57 29.80 190,238 +0.25(+0.85%)
Jan 15, 2020 29.79 29.99 29.43 29.55 921,952 -0.18(-0.61%)
Jan 14, 2020 29.64 29.82 29.51 29.73 398,098 +0.04(+0.13%)
Jan 13, 2020 29.83 29.87 29.53 29.69 428,022 +0.05(+0.17%)
Jan 10, 2020 29.05 29.68 29.05 29.64 603,700 +0.74(+2.56%)
Jan 09, 2020 28.51 29.09 28.42 28.90 611,602 +0.30(+1.05%)
Jan 08, 2020 27.60 28.85 27.53 28.60 695,318 +1.07(+3.89%)
Jan 07, 2020 27.29 27.60 27.29 27.53 383,501 +0.06(+0.22%)
Jan 06, 2020 26.81 27.48 26.81 27.47 802,917 +0.79(+2.96%)
Jan 03, 2020 26.39 26.68 26.36 26.68 431,600 +0.12(+0.45%)
Jan 02, 2020 26.58 26.65 26.45 26.56 186,062 +0.10(+0.38%)
Dec 31, 2019 26.62 26.66 26.45 26.46 215,900 -0.09(-0.34%)
Dec 30, 2019 26.52 26.66 26.24 26.55 1,366,591 -0.01(-0.04%)
Dec 27, 2019 26.94 27.01 26.51 26.56 389,100 -0.39(-1.45%)
Dec 26, 2019 26.54 26.97 26.52 26.95 219,931 +0.48(+1.81%)
Dec 24, 2019 26.34 26.50 26.31 26.47 60,400 +0.11(+0.42%)
Dec 23, 2019 26.09 26.38 26.05 26.36 111,958 +0.31(+1.19%)
Dec 20, 2019 26.08 26.11 25.91 26.05 331,900 +0.04(+0.15%)
Dec 19, 2019 26.22 26.22 25.88 26.01 296,446 -0.20(-0.76%)
Dec 18, 2019 26.22 26.25 26.11 26.21 371,826 +0.12(+0.46%)
Dec 17, 2019 26.05 26.11 25.76 26.09 845,129 -0.12(-0.46%)
Dec 16, 2019 26.16 26.29 26.16 26.21 214,613 +0.23(+0.89%)
Dec 13, 2019 25.66 26.00 25.65 25.98 264,300 +0.27(+1.05%)
Dec 12, 2019 25.69 25.84 25.63 25.71 175,011 -0.10(-0.39%)
Dec 11, 2019 25.81 25.90 25.64 25.81 226,394 +0.06(+0.23%)
Dec 10, 2019 25.86 25.89 25.69 25.75 160,406 -0.11(-0.43%)
Dec 09, 2019 26.08 26.08 25.75 25.86 186,260 -0.20(-0.77%)
Dec 06, 2019 25.96 26.10 25.86 26.06 177,200 +0.04(+0.15%)
Dec 05, 2019 26.30 26.36 26.00 26.02 548,192 -0.27(-1.03%)
Dec 04, 2019 26.21 26.39 26.14 26.29 254,180 +0.26(+1.00%)
Dec 03, 2019 26.46 26.51 26.02 26.03 178,798 -0.62(-2.33%)
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.