Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.84 23.20 21.76 22.85 449,800 +0.34(+1.51%)
Feb 27, 2020 22.89 23.87 21.82 22.51 454,169 -0.98(-4.17%)
Feb 26, 2020 24.95 25.07 23.48 23.49 274,916 -1.32(-5.32%)
Feb 25, 2020 27.20 27.20 24.73 24.81 292,835 -2.24(-8.28%)
Feb 24, 2020 27.06 27.44 26.72 27.05 220,353 -1.01(-3.60%)
Feb 21, 2020 28.49 28.66 27.92 28.06 124,200 -0.52(-1.82%)
Feb 20, 2020 28.52 29.00 28.17 28.58 156,247 -0.04(-0.14%)
Feb 19, 2020 28.41 28.98 28.41 28.62 183,850 +0.30(+1.06%)
Feb 18, 2020 28.74 29.12 28.20 28.32 154,547 -0.42(-1.46%)
Feb 14, 2020 28.31 28.96 28.31 28.74 246,300 +0.43(+1.52%)
Feb 13, 2020 27.90 28.44 27.84 28.31 158,328 +0.28(+1.00%)
Feb 12, 2020 27.78 28.08 27.70 28.03 212,210 +0.45(+1.63%)
Feb 11, 2020 26.78 27.74 26.77 27.58 178,713 +0.99(+3.72%)
Feb 10, 2020 25.68 26.60 25.55 26.59 256,220 +0.76(+2.94%)
Feb 07, 2020 26.81 26.90 25.80 25.83 298,200 -1.12(-4.16%)
Feb 06, 2020 27.31 27.47 26.95 26.95 378,958 -0.22(-0.81%)
Feb 05, 2020 26.83 27.38 26.44 27.17 479,093 +0.92(+3.50%)
Feb 04, 2020 26.21 26.51 25.99 26.25 641,302 +0.32(+1.23%)
Feb 03, 2020 26.70 27.10 25.73 25.93 568,623 -0.79(-2.96%)
Jan 31, 2020 27.63 27.83 26.68 26.72 308,100 -1.11(-3.99%)
Jan 30, 2020 27.66 28.19 27.33 27.83 195,016 -0.05(-0.18%)
Jan 29, 2020 28.20 28.25 27.33 27.88 390,148 -0.23(-0.82%)
Jan 28, 2020 27.97 28.23 27.81 28.11 326,058 +0.28(+1.01%)
Jan 27, 2020 27.27 28.11 27.12 27.83 273,219 +0.05(+0.18%)
Jan 24, 2020 28.79 28.93 27.61 27.78 286,700 -1.01(-3.51%)
Jan 23, 2020 28.59 28.83 28.05 28.79 250,081 +0.09(+0.31%)
Jan 22, 2020 29.34 29.45 28.67 28.70 168,971 -0.50(-1.71%)
Jan 21, 2020 28.71 29.33 28.70 29.20 560,364 +0.41(+1.42%)
Jan 17, 2020 29.26 29.29 28.77 28.79 148,600 -0.31(-1.07%)
Jan 16, 2020 28.61 29.39 28.61 29.10 319,053 +0.69(+2.43%)
Jan 15, 2020 27.73 28.46 27.73 28.41 396,252 +0.56(+2.01%)
Jan 14, 2020 27.73 28.00 27.51 27.85 235,918 +0.04(+0.14%)
Jan 13, 2020 27.73 28.00 27.63 27.81 359,773 +0.08(+0.29%)
Jan 10, 2020 27.63 27.79 27.31 27.73 383,600 +0.10(+0.36%)
Jan 09, 2020 28.00 28.09 27.45 27.63 220,852 -0.18(-0.65%)
Jan 08, 2020 27.32 28.17 27.32 27.81 305,102 +0.41(+1.50%)
Jan 07, 2020 27.95 27.95 27.31 27.40 278,330 -0.50(-1.79%)
Jan 06, 2020 27.60 28.02 27.50 27.90 350,622 +0.10(+0.36%)
Jan 03, 2020 27.03 27.93 26.89 27.80 444,100 +0.38(+1.39%)
Jan 02, 2020 27.27 27.45 26.65 27.42 479,198 +0.34(+1.26%)
Dec 31, 2019 26.96 27.45 26.96 27.08 362,400 +0.02(+0.07%)
Dec 30, 2019 27.12 27.29 26.61 27.06 310,171 -0.01(-0.04%)
Dec 27, 2019 27.08 27.31 26.87 27.07 249,700 +0.01(+0.04%)
Dec 26, 2019 27.42 27.45 26.67 27.06 425,534 -0.43(-1.56%)
Dec 24, 2019 27.19 27.54 27.07 27.49 129,500 +0.43(+1.59%)
Dec 23, 2019 27.42 27.60 26.95 27.06 312,519 -0.43(-1.56%)
Dec 20, 2019 27.51 27.67 27.19 27.49 1,786,400 +0.04(+0.15%)
Dec 19, 2019 28.11 28.11 27.30 27.45 373,218 -0.76(-2.69%)
Dec 18, 2019 28.41 28.52 27.87 28.21 318,240 +0.04(+0.14%)
Dec 17, 2019 27.99 28.53 27.83 28.17 497,245 +0.45(+1.62%)
Dec 16, 2019 27.65 27.91 27.55 27.72 383,226 +0.09(+0.33%)
Dec 13, 2019 27.73 28.27 27.54 27.63 411,700 -0.25(-0.90%)
Dec 12, 2019 27.87 28.30 27.50 27.88 526,763 -0.05(-0.18%)
Dec 11, 2019 27.83 28.25 27.63 27.93 375,772 +0.24(+0.87%)
Dec 10, 2019 28.11 28.17 27.52 27.69 683,542 -0.49(-1.74%)
Dec 09, 2019 28.27 28.46 27.75 28.18 649,445 -0.24(-0.84%)
Dec 06, 2019 29.72 30.00 28.36 28.42 612,300 -0.62(-2.13%)
Dec 05, 2019 29.29 29.41 28.59 29.04 1,134,268 -0.30(-1.02%)
Dec 04, 2019 29.57 29.77 29.09 29.34 431,927 +0.06(+0.20%)
Dec 03, 2019 29.00 29.56 28.74 29.28 454,977 +0.02(+0.07%)
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.