Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 22.27 22.56 21.75 22.39 36,299,580 -0.58(-2.52%)
Feb 27, 2020 23.42 23.98 22.94 22.97 27,356,828 -0.94(-3.93%)
Feb 26, 2020 24.17 24.37 23.73 23.91 21,613,196 -0.08(-0.34%)
Feb 25, 2020 24.81 24.97 23.94 23.99 28,031,994 -0.79(-3.19%)
Feb 24, 2020 24.76 24.95 24.64 24.79 23,670,972 -0.48(-1.89%)
Feb 21, 2020 25.37 25.54 25.23 25.26 12,136,372 -0.28(-1.11%)
Feb 20, 2020 25.43 25.60 25.27 25.54 7,060,632 +0.09(+0.35%)
Feb 19, 2020 25.34 25.48 25.27 25.46 7,091,824 +0.21(+0.83%)
Feb 18, 2020 25.20 25.43 25.08 25.25 8,613,738 -0.03(-0.10%)
Feb 14, 2020 25.30 25.39 25.13 25.27 7,374,732 -0.08(-0.31%)
Feb 13, 2020 25.18 25.39 25.05 25.35 7,693,024 +0.11(+0.45%)
Feb 12, 2020 25.11 25.24 24.91 25.24 8,685,249 +0.31(+1.23%)
Feb 11, 2020 25.07 25.22 24.89 24.93 9,380,325 -0.11(-0.46%)
Feb 10, 2020 24.57 25.06 24.55 25.05 10,344,510 +0.32(+1.30%)
Feb 07, 2020 25.06 25.14 24.66 24.73 9,755,710 -0.14(-0.57%)
Feb 06, 2020 24.93 24.97 24.70 24.87 7,124,354 +0.05(+0.19%)
Feb 05, 2020 25.02 25.02 24.73 24.82 11,334,988 +0.13(+0.51%)
Feb 04, 2020 24.85 24.94 24.62 24.69 9,252,372 +0.21(+0.87%)
Feb 03, 2020 24.51 24.64 24.34 24.48 10,833,064 +0.24(+1.00%)
Jan 31, 2020 24.54 24.57 24.09 24.24 14,641,438 -0.46(-1.85%)
Jan 30, 2020 24.26 24.72 24.24 24.70 10,159,446 +0.08(+0.32%)
Jan 29, 2020 24.36 24.89 24.29 24.62 15,569,736 +0.42(+1.72%)
Jan 28, 2020 24.04 24.33 23.91 24.20 11,506,031 +0.33(+1.40%)
Jan 27, 2020 23.81 24.08 23.69 23.87 11,583,469 -0.49(-1.99%)
Jan 24, 2020 24.35 24.46 24.14 24.35 11,350,587 +0.02(+0.08%)
Jan 23, 2020 23.67 24.36 23.48 24.33 13,758,650 +0.64(+2.72%)
Jan 22, 2020 23.85 23.87 23.57 23.69 13,416,346 -0.07(-0.29%)
Jan 21, 2020 24.04 24.15 23.70 23.76 15,517,691 -0.50(-2.05%)
Jan 17, 2020 23.97 24.51 23.87 24.26 32,901,584 -0.11(-0.44%)
Jan 16, 2020 24.02 24.40 24.02 24.37 22,074,850 +0.56(+2.33%)
Jan 15, 2020 23.66 24.00 23.62 23.81 15,067,917 +0.10(+0.44%)
Jan 14, 2020 23.65 23.92 23.56 23.71 9,710,392 -0.01(-0.04%)
Jan 13, 2020 23.30 23.74 23.23 23.72 11,495,231 +0.42(+1.81%)
Jan 10, 2020 23.41 23.45 23.26 23.29 6,413,837 -0.12(-0.52%)
Jan 09, 2020 23.31 23.42 23.25 23.41 6,784,848 +0.11(+0.49%)
Jan 08, 2020 23.33 23.44 23.20 23.30 9,041,612 +0.12(+0.52%)
Jan 07, 2020 23.08 23.35 22.91 23.18 15,075,944 +0.16(+0.68%)
Jan 06, 2020 22.92 23.10 22.78 23.02 15,365,554 -0.12(-0.52%)
Jan 03, 2020 22.86 23.16 22.74 23.14 10,475,987 -0.10(-0.41%)
Jan 02, 2020 23.12 23.24 22.94 23.24 8,913,366 +0.26(+1.15%)
Dec 31, 2019 22.92 23.11 22.89 22.98 6,548,948 +0.01(+0.03%)
Dec 30, 2019 23.12 23.18 22.89 22.97 5,959,477 -0.16(-0.70%)
Dec 27, 2019 23.16 23.21 23.05 23.13 6,458,874 -0.01(-0.03%)
Dec 26, 2019 23.18 23.25 22.98 23.14 5,284,788 -0.04(-0.15%)
Dec 24, 2019 23.13 23.21 23.11 23.17 2,715,763 +0.08(+0.36%)
Dec 23, 2019 23.15 23.25 23.02 23.09 11,990,399 -0.15(-0.63%)
Dec 20, 2019 23.05 23.25 22.91 23.24 37,311,748 +0.19(+0.81%)
Dec 19, 2019 23.14 23.24 22.96 23.05 9,901,176 -0.11(-0.48%)
Dec 18, 2019 22.96 23.36 22.90 23.16 14,813,747 +0.27(+1.17%)
Dec 17, 2019 23.09 23.33 22.77 22.89 24,468,734 -0.22(-0.95%)
Dec 16, 2019 23.23 23.35 23.09 23.11 9,786,029 +0.00(+0.01%)
Dec 13, 2019 23.04 23.22 22.75 23.11 14,807,099 +0.16(+0.69%)
Dec 12, 2019 22.72 23.31 22.61 22.95 20,873,118 +0.17(+0.77%)
Dec 11, 2019 22.49 22.79 22.39 22.78 16,260,490 +0.42(+1.89%)
Dec 10, 2019 22.19 22.41 22.05 22.35 10,971,489 -0.00(-0.01%)
Dec 09, 2019 22.56 22.57 22.32 22.36 11,907,758 -0.27(-1.21%)
Dec 06, 2019 22.63 22.85 22.58 22.63 13,747,312 +0.20(+0.88%)
Dec 05, 2019 22.40 22.46 22.17 22.43 15,221,181 +0.06(+0.28%)
Dec 04, 2019 22.27 22.45 22.19 22.37 15,438,521 +0.23(+1.06%)
Dec 03, 2019 22.09 22.15 21.62 22.13 23,281,260 -0.10(-0.43%)
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.