Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.63 23.63 23.08 23.38 113,793 -0.36(-1.50%)
Jan 30, 2020 23.83 23.90 23.43 23.74 73,821 -0.26(-1.09%)
Jan 29, 2020 24.40 24.40 23.83 24.00 122,124 -0.38(-1.55%)
Jan 28, 2020 24.17 24.49 23.83 24.38 109,556 +0.29(+1.21%)
Jan 27, 2020 23.66 24.27 23.66 24.08 159,522 +0.04(+0.15%)
Jan 24, 2020 24.08 24.12 23.82 24.05 55,176 -0.06(-0.24%)
Jan 23, 2020 24.19 24.20 23.87 24.11 70,174 -0.24(-1.00%)
Jan 22, 2020 24.43 24.43 24.15 24.35 71,191 +0.06(+0.25%)
Jan 21, 2020 24.29 24.63 24.01 24.29 203,445 +0.03(+0.12%)
Jan 17, 2020 24.44 24.44 24.00 24.26 152,183 +0.01(+0.03%)
Jan 16, 2020 23.88 24.37 23.84 24.25 82,937 +0.47(+1.96%)
Jan 15, 2020 23.00 23.84 23.00 23.79 102,325 +0.68(+2.92%)
Jan 14, 2020 23.10 23.47 22.91 23.11 90,909 -0.08(-0.34%)
Jan 13, 2020 22.91 23.20 22.59 23.19 91,926 +0.33(+1.43%)
Jan 10, 2020 22.74 23.23 22.46 22.86 111,729 +0.12(+0.54%)
Jan 09, 2020 23.42 23.54 22.66 22.74 78,425 -0.67(-2.86%)
Jan 08, 2020 23.88 24.20 23.40 23.41 68,431 -0.48(-2.01%)
Jan 07, 2020 24.05 24.20 23.82 23.89 54,686 -0.24(-0.99%)
Jan 06, 2020 23.95 24.32 23.77 24.13 44,975 +0.11(+0.44%)
Jan 03, 2020 23.48 24.04 23.42 24.02 77,054 +0.30(+1.27%)
Jan 02, 2020 23.66 23.74 23.34 23.72 57,916 +0.23(+0.99%)
Dec 31, 2019 23.89 24.00 23.30 23.49 126,589 -0.35(-1.46%)
Dec 30, 2019 23.94 23.94 23.63 23.84 102,114 -0.03(-0.12%)
Dec 27, 2019 23.80 23.93 23.70 23.87 66,734 +0.14(+0.58%)
Dec 26, 2019 23.63 23.92 23.51 23.73 69,014 +0.07(+0.31%)
Dec 24, 2019 23.38 23.73 23.29 23.66 53,800 +0.19(+0.81%)
Dec 23, 2019 23.82 23.84 23.39 23.47 44,005 -0.28(-1.19%)
Dec 20, 2019 23.64 23.98 23.45 23.75 177,776 +0.04(+0.18%)
Dec 19, 2019 23.37 23.75 23.19 23.71 61,133 +0.17(+0.71%)
Dec 18, 2019 23.18 23.61 22.91 23.54 87,312 +0.36(+1.54%)
Dec 17, 2019 22.85 23.23 22.65 23.18 157,275 +0.36(+1.56%)
Dec 16, 2019 22.33 23.12 22.33 22.83 126,545 +0.60(+2.68%)
Dec 13, 2019 22.66 22.75 22.13 22.23 49,672 -0.46(-2.02%)
Dec 12, 2019 22.96 23.23 22.65 22.69 88,522 -0.15(-0.64%)
Dec 11, 2019 22.53 23.11 22.43 22.83 117,449 +0.41(+1.85%)
Dec 10, 2019 23.21 23.21 22.36 22.42 79,647 -0.69(-2.99%)
Dec 09, 2019 23.80 24.02 23.07 23.11 73,361 -0.73(-3.08%)
Dec 06, 2019 23.69 24.00 23.53 23.84 71,688 +0.23(+0.99%)
Dec 05, 2019 23.49 23.87 23.45 23.61 57,500 +0.15(+0.65%)
Dec 04, 2019 23.67 23.95 23.36 23.46 65,123 -0.09(-0.40%)
Dec 03, 2019 23.52 23.82 23.45 23.55 97,574 -0.43(-1.79%)
Dec 02, 2019 24.56 24.83 23.88 23.98 43,577 -0.63(-2.54%)
Nov 29, 2019 24.26 24.73 24.17 24.61 32,748 +0.31(+1.26%)
Nov 27, 2019 24.59 24.64 24.30 24.30 61,919 -0.12(-0.51%)
Nov 26, 2019 24.67 24.89 24.35 24.43 104,268 -0.22(-0.88%)
Nov 25, 2019 24.61 24.72 24.35 24.64 80,856 +0.04(+0.15%)
Nov 22, 2019 24.70 24.93 24.35 24.61 52,287 -0.01(-0.06%)
Nov 21, 2019 24.74 24.88 24.24 24.62 60,412 -0.04(-0.18%)
Nov 20, 2019 25.29 25.47 24.60 24.67 108,960 -0.70(-2.75%)
Nov 19, 2019 27.07 27.31 25.21 25.36 116,217 -1.61(-5.96%)
Nov 18, 2019 27.20 28.11 26.64 26.97 83,161 -0.22(-0.80%)
Nov 15, 2019 27.06 27.82 27.04 27.19 63,157 +0.21(+0.78%)
Nov 14, 2019 27.43 27.82 26.85 26.98 121,420 -0.43(-1.56%)
Nov 13, 2019 28.11 28.16 27.19 27.41 57,174 -0.91(-3.21%)
Nov 12, 2019 28.37 28.46 28.01 28.31 46,382 +0.03(+0.10%)
Nov 11, 2019 28.23 28.43 27.91 28.29 73,221 +0.01(+0.05%)
Nov 08, 2019 28.68 28.86 28.21 28.27 91,640 -0.36(-1.27%)
Nov 07, 2019 29.22 29.22 28.36 28.63 43,132 -0.39(-1.33%)
Nov 06, 2019 29.25 29.38 28.94 29.02 33,419 -0.17(-0.60%)
Nov 05, 2019 29.32 29.40 28.05 29.19 82,729 +0.04(+0.12%)
Nov 04, 2019 29.49 29.56 29.03 29.16 26,131 -0.09(-0.32%)
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.