Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.36 24.56 23.76 24.06 3,950,131 -0.68(-2.76%)
Feb 27, 2020 25.24 25.37 24.74 24.74 3,554,893 -0.70(-2.75%)
Feb 26, 2020 25.56 25.85 25.42 25.44 6,230,445 -0.23(-0.89%)
Feb 25, 2020 26.16 26.21 25.57 25.67 3,397,329 -0.44(-1.68%)
Feb 24, 2020 26.04 26.31 25.97 26.11 2,304,528 -0.39(-1.47%)
Feb 21, 2020 26.52 26.68 26.45 26.50 5,285,146 -0.08(-0.31%)
Feb 20, 2020 26.56 26.72 26.53 26.58 1,269,057 -0.11(-0.41%)
Feb 19, 2020 26.73 26.73 26.56 26.69 1,268,726 +0.00(+0.00%)
Feb 18, 2020 26.28 26.71 26.27 26.69 1,582,566 +0.34(+1.30%)
Feb 14, 2020 26.26 26.36 26.17 26.35 878,032 +0.10(+0.37%)
Feb 13, 2020 26.32 26.34 26.20 26.25 1,698,588 -0.14(-0.51%)
Feb 12, 2020 26.21 26.40 26.15 26.39 1,119,164 +0.18(+0.70%)
Feb 11, 2020 26.35 26.42 26.19 26.20 1,639,921 -0.09(-0.35%)
Feb 10, 2020 26.20 26.32 26.05 26.29 1,209,283 +0.09(+0.35%)
Feb 07, 2020 26.20 26.22 26.10 26.20 1,161,803 -0.02(-0.06%)
Feb 06, 2020 25.85 26.41 25.84 26.22 1,665,119 +0.49(+1.92%)
Feb 05, 2020 25.70 25.74 25.61 25.72 1,018,974 +0.10(+0.40%)
Feb 04, 2020 25.59 25.70 25.52 25.62 1,008,065 +0.17(+0.66%)
Feb 03, 2020 25.70 25.72 25.44 25.45 1,143,843 -0.12(-0.47%)
Jan 31, 2020 25.78 25.78 25.48 25.57 1,533,654 -0.27(-1.03%)
Jan 30, 2020 25.66 25.85 25.60 25.84 1,341,143 +0.04(+0.17%)
Jan 29, 2020 26.02 26.08 25.78 25.79 1,272,947 -0.24(-0.92%)
Jan 28, 2020 25.80 26.05 25.80 26.03 871,111 +0.24(+0.93%)
Jan 27, 2020 25.56 25.88 25.56 25.79 1,190,488 +0.01(+0.04%)
Jan 24, 2020 25.90 26.00 25.72 25.78 1,016,048 -0.07(-0.27%)
Jan 23, 2020 25.67 25.86 25.65 25.85 1,200,665 +0.17(+0.65%)
Jan 22, 2020 25.71 25.82 25.66 25.69 896,084 +0.03(+0.11%)
Jan 21, 2020 25.81 25.81 25.58 25.66 1,295,948 -0.12(-0.46%)
Jan 17, 2020 25.60 25.80 25.60 25.78 1,033,922 +0.16(+0.64%)
Jan 16, 2020 25.46 25.62 25.37 25.61 1,098,119 +0.20(+0.79%)
Jan 15, 2020 25.35 25.56 25.34 25.41 1,240,715 +0.10(+0.41%)
Jan 14, 2020 25.35 25.37 25.28 25.31 967,534 -0.04(-0.15%)
Jan 13, 2020 25.27 25.35 25.19 25.35 1,341,841 +0.17(+0.67%)
Jan 10, 2020 25.12 25.24 25.05 25.18 1,764,725 +0.11(+0.43%)
Jan 09, 2020 25.25 25.32 25.04 25.07 1,154,930 -0.18(-0.71%)
Jan 08, 2020 25.25 25.45 25.24 25.25 1,185,876 +0.02(+0.09%)
Jan 07, 2020 25.24 25.30 25.08 25.23 1,259,763 +0.02(+0.09%)
Jan 06, 2020 24.96 25.22 24.95 25.21 2,057,322 +0.26(+1.04%)
Jan 03, 2020 24.88 24.98 24.77 24.95 1,551,712 +0.03(+0.11%)
Jan 02, 2020 25.18 25.18 24.86 24.92 2,199,552 -0.23(-0.93%)
Dec 31, 2019 25.12 25.18 25.07 25.15 1,101,179 +0.06(+0.24%)
Dec 30, 2019 25.13 25.14 25.03 25.09 1,113,169 -0.05(-0.19%)
Dec 27, 2019 25.02 25.14 25.01 25.14 977,352 +0.12(+0.48%)
Dec 26, 2019 25.15 25.15 24.91 25.02 1,017,421 -0.02(-0.07%)
Dec 24, 2019 25.13 25.13 24.97 25.04 746,649 -0.09(-0.35%)
Dec 23, 2019 25.08 25.16 25.01 25.13 1,040,916 +0.03(+0.11%)
Dec 20, 2019 25.07 25.21 24.97 25.10 1,863,860 -0.08(-0.30%)
Dec 19, 2019 25.05 25.25 25.01 25.18 1,480,920 +0.08(+0.32%)
Dec 18, 2019 25.48 25.48 24.95 25.09 1,983,216 -0.26(-1.03%)
Dec 17, 2019 25.58 25.71 25.35 25.35 2,027,250 -0.64(-2.46%)
Dec 16, 2019 25.98 26.07 25.91 25.99 1,091,290 +0.22(+0.84%)
Dec 13, 2019 26.05 26.06 25.51 25.78 2,309,971 +0.07(+0.26%)
Dec 12, 2019 25.83 25.93 25.71 25.71 1,456,133 -0.12(-0.47%)
Dec 11, 2019 25.69 25.90 25.65 25.83 1,203,410 +0.18(+0.70%)
Dec 10, 2019 25.65 25.77 25.60 25.65 4,902,353 -0.04(-0.16%)
Dec 09, 2019 25.69 25.82 25.58 25.69 1,745,031 +0.03(+0.12%)
Dec 06, 2019 25.47 25.68 25.47 25.66 7,797,035 +0.05(+0.19%)
Dec 05, 2019 25.59 25.70 25.49 25.61 1,150,637 +0.08(+0.33%)
Dec 04, 2019 25.29 25.54 25.20 25.53 1,214,928 +0.33(+1.32%)
Dec 03, 2019 25.15 25.28 25.08 25.20 1,200,970 +0.00(+0.00%)
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.