Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 26.42 26.64 26.01 26.17 72,846 -0.43(-1.63%)
Jan 30, 2020 26.46 26.65 26.11 26.61 46,442 +0.14(+0.55%)
Jan 29, 2020 26.85 27.06 26.23 26.46 67,567 -0.23(-0.86%)
Jan 28, 2020 26.51 26.87 26.49 26.69 53,647 +0.30(+1.13%)
Jan 27, 2020 26.10 26.68 26.02 26.40 87,736 -0.24(-0.90%)
Jan 24, 2020 27.08 27.08 26.51 26.64 48,010 -0.39(-1.46%)
Jan 23, 2020 26.97 27.19 26.66 27.03 74,332 -0.16(-0.60%)
Jan 22, 2020 27.41 27.62 27.02 27.19 55,141 -0.05(-0.18%)
Jan 21, 2020 27.79 27.97 26.97 27.24 92,175 -0.59(-2.11%)
Jan 17, 2020 28.16 28.22 27.76 27.83 82,511 -0.13(-0.45%)
Jan 16, 2020 27.82 28.09 27.66 27.95 97,640 +0.35(+1.25%)
Jan 15, 2020 27.70 27.85 27.14 27.61 86,302 -0.07(-0.24%)
Jan 14, 2020 28.00 28.00 27.49 27.68 128,842 -0.28(-1.00%)
Jan 13, 2020 27.89 28.19 27.67 27.95 68,328 +0.07(+0.24%)
Jan 10, 2020 27.60 28.09 27.47 27.89 62,351 +0.25(+0.91%)
Jan 09, 2020 28.06 28.22 27.60 27.64 72,596 -0.27(-0.97%)
Jan 08, 2020 27.74 28.20 27.74 27.91 41,872 +0.09(+0.31%)
Jan 07, 2020 27.86 27.97 27.65 27.82 50,324 -0.05(-0.17%)
Jan 06, 2020 27.45 28.06 27.45 27.87 69,812 +0.16(+0.59%)
Jan 03, 2020 27.73 27.95 27.47 27.70 83,862 -0.38(-1.34%)
Jan 02, 2020 27.94 28.45 27.43 28.08 156,339 +0.19(+0.69%)
Dec 31, 2019 27.96 28.37 27.82 27.89 183,312 -0.07(-0.24%)
Dec 30, 2019 27.86 28.21 27.50 27.95 67,995 +0.11(+0.38%)
Dec 27, 2019 28.20 28.38 27.84 27.85 49,361 -0.29(-1.03%)
Dec 26, 2019 28.14 28.40 27.85 28.14 68,053 +0.12(+0.41%)
Dec 24, 2019 27.90 28.19 27.90 28.02 25,563 +0.17(+0.62%)
Dec 23, 2019 28.00 28.03 27.61 27.85 82,301 -0.13(-0.48%)
Dec 20, 2019 27.74 28.12 27.66 27.98 244,208 +0.33(+1.18%)
Dec 19, 2019 27.43 27.83 27.38 27.66 93,015 +0.12(+0.42%)
Dec 18, 2019 28.14 28.18 27.23 27.54 178,488 -0.58(-2.05%)
Dec 17, 2019 27.62 28.39 27.35 28.12 244,816 +0.26(+0.93%)
Dec 16, 2019 26.16 28.35 24.68 27.86 266,310 +3.42(+13.98%)
Dec 13, 2019 24.87 24.98 24.16 24.44 119,506 -0.42(-1.70%)
Dec 12, 2019 24.35 24.97 24.35 24.87 114,546 +0.55(+2.26%)
Dec 11, 2019 24.12 24.48 23.92 24.32 111,906 +0.21(+0.88%)
Dec 10, 2019 24.08 24.20 23.79 24.11 218,751 +0.05(+0.20%)
Dec 09, 2019 23.86 24.22 23.86 24.06 75,984 +0.10(+0.40%)
Dec 06, 2019 23.68 24.25 23.68 23.96 154,111 +0.51(+2.17%)
Dec 05, 2019 23.14 23.67 23.01 23.45 213,657 +0.31(+1.33%)
Dec 04, 2019 23.09 23.63 22.93 23.14 150,369 +0.21(+0.92%)
Dec 03, 2019 22.78 22.97 22.21 22.93 123,573 -0.15(-0.67%)
Dec 02, 2019 23.19 23.43 23.02 23.09 102,644 -0.11(-0.46%)
Nov 29, 2019 23.20 23.29 22.84 23.19 30,448 -0.08(-0.33%)
Nov 27, 2019 23.33 23.56 23.17 23.27 69,833 -0.07(-0.29%)
Nov 26, 2019 23.20 23.58 23.08 23.34 280,456 +0.03(+0.12%)
Nov 25, 2019 22.90 23.51 22.68 23.31 110,352 +0.52(+2.28%)
Nov 22, 2019 22.77 22.95 22.52 22.79 149,538 +0.00(+0.00%)
Nov 21, 2019 22.61 22.81 22.33 22.79 174,660 +0.19(+0.85%)
Nov 20, 2019 22.26 22.95 22.10 22.59 148,113 +0.25(+1.12%)
Nov 19, 2019 22.30 22.58 21.89 22.34 177,831 +0.05(+0.22%)
Nov 18, 2019 22.28 22.36 21.79 22.30 110,635 -0.11(-0.47%)
Nov 15, 2019 22.41 22.58 22.20 22.40 109,633 +0.09(+0.39%)
Nov 14, 2019 22.59 22.77 22.26 22.32 106,981 -0.33(-1.45%)
Nov 13, 2019 22.70 22.86 22.29 22.64 74,622 -0.30(-1.30%)
Nov 12, 2019 23.10 23.27 22.77 22.94 153,465 -0.18(-0.79%)
Nov 11, 2019 22.92 23.50 22.77 23.12 97,773 +0.20(+0.88%)
Nov 08, 2019 23.01 23.27 22.74 22.92 70,456 -0.10(-0.42%)
Nov 07, 2019 23.22 23.34 22.91 23.02 61,441 -0.01(-0.04%)
Nov 06, 2019 22.97 23.15 22.74 23.03 152,480 +0.04(+0.17%)
Nov 05, 2019 22.16 23.03 22.12 22.99 188,864 +0.08(+0.34%)
Nov 04, 2019 23.22 23.24 22.57 22.91 113,437 -0.25(-1.08%)
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.