Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.42 23.59 22.77 22.83 200,395 -0.67(-2.86%)
Jan 30, 2020 23.62 23.83 23.22 23.50 136,682 -0.27(-1.15%)
Jan 29, 2020 23.95 24.15 23.77 23.78 196,674 -0.19(-0.81%)
Jan 28, 2020 24.32 24.34 23.86 23.97 154,168 -0.32(-1.32%)
Jan 27, 2020 23.86 24.72 23.73 24.29 219,572 +0.10(+0.40%)
Jan 24, 2020 24.61 24.61 24.00 24.20 167,851 -0.51(-2.05%)
Jan 23, 2020 24.54 24.86 24.35 24.70 311,930 +0.04(+0.16%)
Jan 22, 2020 24.54 24.74 24.41 24.66 131,320 +0.16(+0.64%)
Jan 21, 2020 24.86 25.00 24.49 24.51 193,588 -0.52(-2.06%)
Jan 17, 2020 25.09 25.09 24.64 25.02 127,608 +0.10(+0.39%)
Jan 16, 2020 24.58 25.05 24.29 24.93 149,069 +0.57(+2.32%)
Jan 15, 2020 24.26 24.50 24.11 24.36 318,084 +0.03(+0.12%)
Jan 14, 2020 24.38 24.66 24.07 24.33 154,453 -0.18(-0.72%)
Jan 13, 2020 24.35 24.54 24.20 24.51 154,231 +0.13(+0.52%)
Jan 10, 2020 24.43 24.72 24.23 24.38 282,729 -0.06(-0.24%)
Jan 09, 2020 25.13 25.13 24.42 24.44 194,084 -0.61(-2.45%)
Jan 08, 2020 25.01 25.42 24.96 25.05 185,945 -0.11(-0.43%)
Jan 07, 2020 25.54 25.54 24.73 25.16 284,869 -0.60(-2.34%)
Jan 06, 2020 25.36 26.02 24.98 25.76 222,297 +0.19(+0.76%)
Jan 03, 2020 25.04 25.58 24.60 25.57 347,714 +0.28(+1.12%)
Jan 02, 2020 26.68 26.68 25.24 25.29 230,466 -1.20(-4.52%)
Dec 31, 2019 26.24 26.64 26.12 26.49 218,052 +0.18(+0.67%)
Dec 30, 2019 26.24 26.63 25.99 26.31 188,227 +0.11(+0.41%)
Dec 27, 2019 26.27 26.31 25.98 26.20 196,904 -0.04(-0.15%)
Dec 26, 2019 26.04 26.31 25.89 26.24 287,975 +0.26(+1.01%)
Dec 24, 2019 25.78 26.21 25.57 25.98 78,330 +0.16(+0.60%)
Dec 23, 2019 25.65 25.89 25.40 25.82 259,594 +0.36(+1.42%)
Dec 20, 2019 25.88 25.95 25.44 25.46 991,606 -0.32(-1.25%)
Dec 19, 2019 25.95 26.01 25.38 25.78 313,618 -0.08(-0.30%)
Dec 18, 2019 25.57 26.14 25.53 25.86 364,643 +0.30(+1.18%)
Dec 17, 2019 25.31 25.59 25.18 25.56 238,305 +0.27(+1.08%)
Dec 16, 2019 24.98 25.51 24.70 25.29 386,655 +0.35(+1.41%)
Dec 13, 2019 25.18 25.23 24.84 24.94 330,261 -0.28(-1.12%)
Dec 12, 2019 24.92 25.37 24.73 25.22 300,624 +0.36(+1.45%)
Dec 11, 2019 25.01 25.14 24.74 24.86 226,611 -0.13(-0.51%)
Dec 10, 2019 25.20 25.20 24.39 24.98 486,843 -0.14(-0.54%)
Dec 09, 2019 25.41 25.46 24.98 25.12 260,671 -0.26(-1.04%)
Dec 06, 2019 25.39 25.80 25.34 25.38 296,999 +0.13(+0.50%)
Dec 05, 2019 24.97 25.37 24.85 25.26 242,306 +0.36(+1.45%)
Dec 04, 2019 25.01 25.48 24.80 24.90 284,684 +0.02(+0.08%)
Dec 03, 2019 25.01 25.06 24.51 24.88 370,291 -0.28(-1.12%)
Dec 02, 2019 26.22 26.29 25.10 25.16 425,870 -1.09(-4.16%)
Nov 29, 2019 25.98 26.33 25.80 26.25 118,573 +0.19(+0.75%)
Nov 27, 2019 25.79 26.08 25.62 26.06 191,052 +0.23(+0.91%)
Nov 26, 2019 26.40 26.49 25.70 25.82 374,323 -0.57(-2.18%)
Nov 25, 2019 25.88 26.70 25.88 26.40 318,877 +0.47(+1.80%)
Nov 22, 2019 25.49 25.99 24.95 25.93 271,026 +0.51(+1.99%)
Nov 21, 2019 25.23 25.52 24.79 25.42 360,848 +0.28(+1.12%)
Nov 20, 2019 25.47 25.65 25.05 25.14 488,347 -0.44(-1.71%)
Nov 19, 2019 25.69 26.09 25.26 25.58 434,016 -0.15(-0.57%)
Nov 18, 2019 25.75 26.03 25.31 25.73 593,923 +0.16(+0.61%)
Nov 15, 2019 25.69 26.19 25.41 25.57 435,830 +0.03(+0.11%)
Nov 14, 2019 25.25 25.99 24.95 25.54 458,929 +0.22(+0.88%)
Nov 13, 2019 25.32 25.58 24.59 25.32 516,552 -0.10(-0.38%)
Nov 12, 2019 26.08 26.08 25.19 25.41 533,712 -0.61(-2.35%)
Nov 11, 2019 27.10 27.25 25.39 26.03 641,902 -1.53(-5.56%)
Nov 08, 2019 25.87 28.27 25.73 27.56 426,754 +1.39(+5.30%)
Nov 07, 2019 31.62 32.69 25.87 26.17 1,173,179 -5.83(-18.21%)
Nov 06, 2019 31.59 32.15 31.06 32.00 574,291 +0.39(+1.23%)
Nov 05, 2019 30.87 31.90 30.87 31.61 504,408 +0.82(+2.68%)
Nov 04, 2019 30.60 30.86 30.24 30.79 427,832 +0.32(+1.05%)
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.