Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 22.15 22.21 21.88 22.12 4,242 -0.60(-2.66%)
Feb 27, 2020 23.12 23.46 22.72 22.72 6,859 -1.01(-4.25%)
Feb 26, 2020 24.13 24.28 23.73 23.73 5,239 -0.27(-1.14%)
Feb 25, 2020 24.85 24.85 23.99 24.01 23,015 -0.85(-3.42%)
Feb 24, 2020 24.95 25.02 24.86 24.86 34,703 -0.85(-3.30%)
Feb 21, 2020 25.70 25.70 25.70 25.70 318 -0.33(-1.29%)
Feb 20, 2020 26.01 26.11 25.81 26.04 401 -0.07(-0.27%)
Feb 19, 2020 26.04 26.11 26.04 26.11 247 +0.21(+0.81%)
Feb 18, 2020 26.03 26.03 25.81 25.90 2,458 -0.17(-0.66%)
Feb 14, 2020 26.07 26.07 26.02 26.07 1,272 -0.04(-0.14%)
Feb 13, 2020 26.05 26.17 26.05 26.11 1,940 +0.02(+0.08%)
Feb 12, 2020 26.15 26.17 26.07 26.09 478,319 +0.14(+0.53%)
Feb 11, 2020 25.96 26.00 25.95 25.95 4,224 +0.17(+0.67%)
Feb 10, 2020 25.65 25.78 25.65 25.78 634 +0.08(+0.32%)
Feb 07, 2020 25.69 25.69 25.69 25.69 106 -0.12(-0.47%)
Feb 06, 2020 25.90 25.90 25.82 25.82 3,131 +0.05(+0.19%)
Feb 05, 2020 25.56 25.77 25.56 25.77 2,913 +0.45(+1.78%)
Feb 04, 2020 25.32 25.32 25.32 25.32 8,075 +0.44(+1.78%)
Feb 03, 2020 24.87 24.95 24.87 24.87 230 +0.15(+0.61%)
Jan 31, 2020 25.02 25.02 24.62 24.72 12,196 -0.23(-0.91%)
Jan 30, 2020 25.10 25.10 24.91 24.95 1,715 -0.30(-1.18%)
Jan 29, 2020 25.35 25.43 25.25 25.25 1,061 -0.09(-0.35%)
Jan 28, 2020 25.18 25.36 25.18 25.34 4,420 +0.27(+1.08%)
Jan 27, 2020 25.10 25.15 25.07 25.07 2,441 -0.48(-1.89%)
Jan 24, 2020 25.74 25.74 25.55 25.55 212 -0.35(-1.36%)
Jan 23, 2020 25.70 25.90 25.70 25.90 7,278 +0.01(+0.03%)
Jan 22, 2020 25.91 25.92 25.90 25.90 291 +0.06(+0.25%)
Jan 21, 2020 25.85 25.88 25.83 25.83 4,081 -0.10(-0.38%)
Jan 17, 2020 25.89 25.93 25.89 25.93 3,393 +0.11(+0.43%)
Jan 16, 2020 25.73 25.82 25.73 25.82 1,977 +0.14(+0.56%)
Jan 15, 2020 25.68 25.68 25.68 25.68 1,120,391 +0.05(+0.18%)
Jan 14, 2020 25.59 25.71 25.59 25.63 636 +0.05(+0.19%)
Jan 13, 2020 25.54 25.59 25.54 25.58 6,932 +0.12(+0.48%)
Jan 10, 2020 25.61 25.61 25.46 25.46 1,590 -0.14(-0.57%)
Jan 09, 2020 25.65 25.65 25.55 25.60 498 +0.12(+0.46%)
Jan 08, 2020 25.39 25.49 25.35 25.49 565 +0.14(+0.57%)
Jan 07, 2020 25.33 25.34 25.32 25.34 322 +0.01(+0.02%)
Jan 06, 2020 25.26 25.34 25.24 25.34 21,603 -0.06(-0.23%)
Jan 03, 2020 25.38 25.43 25.38 25.39 954 -0.25(-0.99%)
Jan 02, 2020 25.50 25.65 25.50 25.65 1,688 +0.18(+0.70%)
Dec 31, 2019 25.37 25.47 25.37 25.47 1,696 +0.09(+0.37%)
Dec 30, 2019 25.44 25.44 25.37 25.37 2,159,964 -0.16(-0.61%)
Dec 27, 2019 25.55 25.56 25.52 25.53 3,414 -0.01(-0.02%)
Dec 26, 2019 25.56 25.56 25.53 25.54 671 +0.01(+0.05%)
Dec 24, 2019 25.51 25.53 25.51 25.53 533 +0.00(+0.02%)
Dec 23, 2019 25.54 25.54 25.52 25.52 320 -0.01(-0.04%)
Dec 20, 2019 25.47 25.59 25.47 25.53 1,280 +0.20(+0.78%)
Dec 19, 2019 25.33 25.33 25.32 25.33 1,878 +0.01(+0.04%)
Dec 18, 2019 25.40 25.40 25.32 25.32 1,675 -0.04(-0.15%)
Dec 17, 2019 25.35 25.36 25.32 25.36 3,351 -0.12(-0.46%)
Dec 16, 2019 25.44 25.48 25.44 25.48 2,031 +0.23(+0.91%)
Dec 13, 2019 25.22 25.34 25.15 25.25 2,560 -0.09(-0.37%)
Dec 12, 2019 24.98 25.34 24.98 25.34 6,295 +0.41(+1.66%)
Dec 11, 2019 24.96 24.96 24.89 24.93 2,792 +0.01(+0.04%)
Dec 10, 2019 24.94 24.94 24.87 24.92 160,522 +0.04(+0.17%)
Dec 09, 2019 24.96 24.96 24.88 24.88 2,292 -0.10(-0.41%)
Dec 06, 2019 24.99 25.00 24.98 24.98 213 +0.29(+1.17%)
Dec 05, 2019 24.63 24.69 24.63 24.69 122 +0.04(+0.17%)
Dec 04, 2019 24.61 24.70 24.61 24.65 785 +0.20(+0.83%)
Dec 03, 2019 24.38 24.45 24.35 24.45 677 -0.27(-1.07%)
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.