Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.39 24.59 23.79 24.09 3,945,177 -0.68(-2.76%)
Feb 27, 2020 25.27 25.40 24.77 24.77 3,550,435 -0.70(-2.75%)
Feb 26, 2020 25.59 25.88 25.45 25.47 6,222,630 -0.23(-0.89%)
Feb 25, 2020 26.20 26.24 25.60 25.70 3,393,067 -0.44(-1.68%)
Feb 24, 2020 26.07 26.34 26.01 26.14 2,301,637 -0.39(-1.47%)
Feb 21, 2020 26.55 26.71 26.48 26.53 5,278,517 -0.08(-0.31%)
Feb 20, 2020 26.60 26.75 26.57 26.61 1,267,466 -0.11(-0.41%)
Feb 19, 2020 26.77 26.77 26.59 26.72 1,267,135 +0.00(+0.00%)
Feb 18, 2020 26.31 26.75 26.30 26.72 1,580,581 +0.34(+1.30%)
Feb 14, 2020 26.29 26.39 26.20 26.38 876,931 +0.10(+0.37%)
Feb 13, 2020 26.35 26.37 26.23 26.28 1,696,457 -0.14(-0.51%)
Feb 12, 2020 26.24 26.44 26.18 26.42 1,117,760 +0.18(+0.70%)
Feb 11, 2020 26.38 26.45 26.22 26.23 1,637,864 -0.09(-0.35%)
Feb 10, 2020 26.23 26.35 26.09 26.33 1,207,766 +0.09(+0.35%)
Feb 07, 2020 26.23 26.26 26.14 26.23 1,160,346 -0.02(-0.06%)
Feb 06, 2020 25.88 26.44 25.87 26.25 1,663,031 +0.49(+1.92%)
Feb 05, 2020 25.73 25.77 25.65 25.76 1,017,696 +0.10(+0.40%)
Feb 04, 2020 25.62 25.73 25.55 25.65 1,006,801 +0.17(+0.66%)
Feb 03, 2020 25.73 25.75 25.47 25.48 1,142,408 -0.12(-0.47%)
Jan 31, 2020 25.82 25.82 25.52 25.60 1,531,730 -0.27(-1.03%)
Jan 30, 2020 25.70 25.88 25.64 25.87 1,339,461 +0.04(+0.17%)
Jan 29, 2020 26.05 26.11 25.82 25.83 1,271,351 -0.24(-0.92%)
Jan 28, 2020 25.83 26.08 25.83 26.07 870,018 +0.24(+0.93%)
Jan 27, 2020 25.59 25.91 25.59 25.83 1,188,995 +0.01(+0.04%)
Jan 24, 2020 25.93 26.03 25.75 25.82 1,014,773 -0.07(-0.27%)
Jan 23, 2020 25.71 25.90 25.68 25.89 1,199,159 +0.17(+0.66%)
Jan 22, 2020 25.74 25.86 25.69 25.72 894,961 +0.03(+0.11%)
Jan 21, 2020 25.84 25.84 25.61 25.69 1,294,322 -0.12(-0.46%)
Jan 17, 2020 25.64 25.83 25.64 25.81 1,032,625 +0.16(+0.64%)
Jan 16, 2020 25.49 25.66 25.40 25.65 1,096,741 +0.20(+0.79%)
Jan 15, 2020 25.38 25.59 25.37 25.45 1,239,159 +0.10(+0.41%)
Jan 14, 2020 25.39 25.40 25.32 25.34 966,320 -0.04(-0.15%)
Jan 13, 2020 25.30 25.38 25.22 25.38 1,340,158 +0.17(+0.67%)
Jan 10, 2020 25.15 25.27 25.08 25.21 1,762,511 +0.11(+0.43%)
Jan 09, 2020 25.28 25.35 25.07 25.10 1,153,481 -0.18(-0.71%)
Jan 08, 2020 25.28 25.48 25.27 25.28 1,184,388 +0.02(+0.09%)
Jan 07, 2020 25.27 25.33 25.11 25.26 1,258,183 +0.02(+0.09%)
Jan 06, 2020 24.99 25.26 24.98 25.24 2,054,742 +0.26(+1.04%)
Jan 03, 2020 24.91 25.01 24.80 24.98 1,549,766 +0.03(+0.11%)
Jan 02, 2020 25.21 25.21 24.89 24.95 2,196,794 -0.23(-0.93%)
Dec 31, 2019 25.15 25.21 25.10 25.19 1,099,798 +0.06(+0.24%)
Dec 30, 2019 25.16 25.17 25.06 25.13 1,111,773 -0.05(-0.19%)
Dec 27, 2019 25.05 25.17 25.04 25.17 976,126 +0.12(+0.48%)
Dec 26, 2019 25.19 25.19 24.94 25.05 1,016,144 -0.02(-0.07%)
Dec 24, 2019 25.16 25.16 25.01 25.07 745,713 -0.09(-0.35%)
Dec 23, 2019 25.11 25.19 25.04 25.16 1,039,611 +0.03(+0.11%)
Dec 20, 2019 25.10 25.24 25.01 25.13 1,861,523 -0.08(-0.30%)
Dec 19, 2019 25.08 25.28 25.04 25.21 1,479,063 +0.08(+0.32%)
Dec 18, 2019 25.52 25.52 24.98 25.13 1,980,728 -0.26(-1.03%)
Dec 17, 2019 25.61 25.74 25.38 25.39 2,024,707 -0.64(-2.46%)
Dec 16, 2019 26.01 26.10 25.94 26.03 1,089,921 +0.22(+0.84%)
Dec 13, 2019 26.09 26.09 25.54 25.81 2,307,074 +0.07(+0.26%)
Dec 12, 2019 25.86 25.96 25.74 25.74 1,454,306 -0.12(-0.47%)
Dec 11, 2019 25.73 25.94 25.68 25.86 1,201,900 +0.18(+0.70%)
Dec 10, 2019 25.68 25.80 25.64 25.68 4,896,203 -0.04(-0.16%)
Dec 09, 2019 25.72 25.85 25.61 25.73 1,742,842 +0.03(+0.12%)
Dec 06, 2019 25.50 25.71 25.50 25.69 7,787,254 +0.05(+0.19%)
Dec 05, 2019 25.62 25.74 25.53 25.65 1,149,193 +0.08(+0.33%)
Dec 04, 2019 25.32 25.57 25.24 25.56 1,213,404 +0.33(+1.32%)
Dec 03, 2019 25.18 25.31 25.11 25.23 1,199,464 +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.