Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.58 27.39 26.52 27.39 82,400 -0.30(-1.08%)
Feb 27, 2020 28.18 28.83 27.42 27.69 56,304 -1.17(-4.05%)
Feb 26, 2020 29.50 29.71 28.86 28.86 16,688 -0.51(-1.72%)
Feb 25, 2020 30.69 30.69 29.29 29.37 13,909 -1.24(-4.06%)
Feb 24, 2020 30.46 30.86 30.46 30.61 26,807 -1.18(-3.71%)
Feb 21, 2020 31.78 31.80 31.59 31.79 37,500 -0.16(-0.50%)
Feb 20, 2020 31.63 32.01 31.63 31.95 10,383 +0.18(+0.57%)
Feb 19, 2020 31.76 31.82 31.68 31.77 4,520 +0.11(+0.35%)
Feb 18, 2020 31.95 32.01 31.55 31.66 95,413 -0.24(-0.75%)
Feb 14, 2020 31.85 31.91 31.79 31.90 15,600 -0.05(-0.16%)
Feb 13, 2020 31.97 32.12 31.85 31.95 16,515 -0.55(-1.69%)
Feb 12, 2020 32.41 32.64 32.34 32.50 5,407 +0.33(+1.03%)
Feb 11, 2020 32.01 32.24 32.01 32.17 6,138 +0.21(+0.64%)
Feb 10, 2020 32.01 32.05 31.86 31.96 12,715 +0.06(+0.20%)
Feb 07, 2020 32.38 32.38 31.82 31.90 14,100 -0.50(-1.54%)
Feb 06, 2020 32.62 32.71 32.40 32.40 23,735 +0.06(+0.19%)
Feb 05, 2020 31.73 32.36 31.67 32.34 86,977 +1.01(+3.22%)
Feb 04, 2020 31.32 31.45 31.31 31.33 6,594 +0.49(+1.59%)
Feb 03, 2020 30.83 31.10 30.83 30.84 10,206 +0.21(+0.69%)
Jan 31, 2020 31.33 31.33 30.54 30.63 4,800 -0.92(-2.92%)
Jan 30, 2020 31.12 31.57 31.05 31.55 30,435 +0.06(+0.19%)
Jan 29, 2020 31.84 31.91 31.49 31.49 7,292 -0.12(-0.38%)
Jan 28, 2020 31.51 31.70 31.50 31.61 9,285 +0.30(+0.96%)
Jan 27, 2020 31.41 31.43 31.16 31.31 105,916 -0.69(-2.16%)
Jan 24, 2020 32.60 32.60 31.76 32.00 27,200 -0.54(-1.66%)
Jan 23, 2020 32.47 32.60 32.17 32.54 15,411 +0.04(+0.12%)
Jan 22, 2020 32.52 32.62 32.48 32.50 49,742 +0.19(+0.59%)
Jan 21, 2020 32.54 32.77 32.26 32.31 56,006 -0.46(-1.40%)
Jan 17, 2020 32.79 32.79 32.66 32.77 2,600 +0.10(+0.30%)
Jan 16, 2020 32.56 32.69 32.56 32.67 10,501 +0.39(+1.21%)
Jan 15, 2020 32.45 32.55 32.25 32.28 19,252 -0.18(-0.55%)
Jan 14, 2020 32.42 32.58 32.38 32.46 12,543 +0.15(+0.46%)
Jan 13, 2020 32.25 32.44 32.18 32.31 7,313 +0.11(+0.34%)
Jan 10, 2020 32.39 32.41 32.19 32.20 10,600 -0.08(-0.24%)
Jan 09, 2020 32.26 32.32 32.07 32.28 9,355 -0.05(-0.15%)
Jan 08, 2020 32.22 32.53 32.00 32.33 34,790 +0.17(+0.53%)
Jan 07, 2020 32.12 32.28 31.98 32.16 22,596 +0.09(+0.28%)
Jan 06, 2020 31.92 32.23 31.89 32.07 28,822 +0.11(+0.34%)
Jan 03, 2020 32.20 32.20 31.94 31.96 63,400 -0.44(-1.36%)
Jan 02, 2020 32.95 32.95 32.27 32.40 22,351 -0.25(-0.77%)
Dec 31, 2019 32.42 32.68 32.42 32.65 5,400 +0.23(+0.71%)
Dec 30, 2019 32.68 32.72 32.42 32.42 44,089 -0.20(-0.60%)
Dec 27, 2019 32.74 32.76 32.53 32.62 27,140 -0.16(-0.48%)
Dec 26, 2019 32.75 32.84 32.58 32.77 120,461 +0.12(+0.37%)
Dec 24, 2019 32.75 32.80 32.65 32.65 3,060 -0.09(-0.28%)
Dec 23, 2019 32.69 32.81 32.62 32.74 33,531 +0.16(+0.48%)
Dec 20, 2019 32.59 32.79 32.56 32.59 28,262 +0.00(+0.00%)
Dec 19, 2019 32.63 32.63 32.51 32.59 93,430 -0.03(-0.09%)
Dec 18, 2019 32.58 32.72 32.53 32.62 9,534 +0.18(+0.54%)
Dec 17, 2019 32.39 32.55 32.39 32.44 29,160 +0.00(+0.00%)
Dec 16, 2019 32.71 32.71 32.44 32.44 10,289 +0.17(+0.53%)
Dec 13, 2019 32.63 32.87 32.21 32.27 38,874 -0.46(-1.39%)
Dec 12, 2019 32.15 32.77 32.15 32.72 15,234 +0.69(+2.14%)
Dec 11, 2019 32.08 32.19 31.99 32.04 16,193 +0.04(+0.12%)
Dec 10, 2019 31.97 32.10 31.87 32.00 31,145 -0.16(-0.49%)
Dec 09, 2019 32.18 32.36 32.16 32.16 30,340 -0.04(-0.12%)
Dec 06, 2019 32.28 32.39 32.17 32.19 19,080 +0.37(+1.17%)
Dec 05, 2019 31.79 31.89 31.71 31.82 79,658 +0.04(+0.12%)
Dec 04, 2019 31.83 32.03 31.78 31.78 13,829 +0.24(+0.78%)
Dec 03, 2019 31.41 31.56 31.21 31.54 43,622 -0.42(-1.32%)
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.