Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 26.01 26.21 24.55 24.80 1,676,400 -1.28(-4.93%)
Jan 30, 2020 26.20 26.43 25.80 26.08 616,166 -0.28(-1.06%)
Jan 29, 2020 27.07 27.14 26.06 26.36 706,039 -0.63(-2.33%)
Jan 28, 2020 26.54 27.11 26.50 26.99 815,061 +0.51(+1.95%)
Jan 27, 2020 25.79 26.74 25.65 26.48 1,419,612 +0.12(+0.47%)
Jan 24, 2020 27.01 27.22 26.14 26.35 785,200 -0.57(-2.12%)
Jan 23, 2020 26.94 27.13 26.53 26.92 1,395,814 +0.05(+0.19%)
Jan 22, 2020 27.24 27.39 26.85 26.87 839,197 -0.26(-0.96%)
Jan 21, 2020 26.85 27.23 26.72 27.13 1,055,148 +0.31(+1.16%)
Jan 17, 2020 27.25 27.50 26.79 26.82 1,268,600 -0.21(-0.78%)
Jan 16, 2020 27.28 27.58 26.96 27.03 643,112 -0.08(-0.30%)
Jan 15, 2020 26.45 27.12 26.41 27.11 1,124,450 +0.68(+2.57%)
Jan 14, 2020 26.60 26.73 26.29 26.43 1,117,143 -0.36(-1.34%)
Jan 13, 2020 26.51 26.93 26.51 26.79 1,011,211 +0.42(+1.59%)
Jan 10, 2020 26.38 26.62 26.10 26.37 804,800 +0.08(+0.30%)
Jan 09, 2020 26.29 26.58 26.20 26.29 853,895 +0.10(+0.38%)
Jan 08, 2020 26.00 26.62 25.94 26.19 963,112 +0.27(+1.04%)
Jan 07, 2020 25.63 26.29 25.63 25.92 1,049,322 +0.18(+0.70%)
Jan 06, 2020 25.48 25.77 25.09 25.74 1,297,004 +0.52(+2.06%)
Jan 03, 2020 25.00 25.46 24.96 25.22 1,019,200 -0.19(-0.75%)
Jan 02, 2020 25.59 25.65 25.07 25.41 1,151,452 +0.00(+0.00%)
Dec 31, 2019 25.43 25.66 25.31 25.41 735,900 -0.02(-0.08%)
Dec 30, 2019 25.51 25.57 25.06 25.43 603,356 -0.02(-0.08%)
Dec 27, 2019 25.49 25.63 25.19 25.45 666,900 +0.06(+0.24%)
Dec 26, 2019 25.23 25.51 25.01 25.39 818,168 -0.04(-0.16%)
Dec 24, 2019 24.90 25.45 24.81 25.43 325,100 +0.49(+1.96%)
Dec 23, 2019 25.11 25.25 24.89 24.94 843,398 +0.03(+0.12%)
Dec 20, 2019 25.03 25.18 24.75 24.91 1,644,700 +0.07(+0.28%)
Dec 19, 2019 25.19 25.29 24.71 24.84 1,232,585 -0.40(-1.58%)
Dec 18, 2019 25.61 25.76 25.09 25.24 3,018,666 -0.30(-1.17%)
Dec 17, 2019 25.37 25.84 25.37 25.54 1,171,473 +0.21(+0.83%)
Dec 16, 2019 25.52 25.79 25.29 25.33 1,030,700 -0.03(-0.12%)
Dec 13, 2019 25.36 25.65 25.13 25.36 1,236,100 +0.06(+0.24%)
Dec 12, 2019 25.87 26.07 25.29 25.30 880,061 -0.62(-2.39%)
Dec 11, 2019 25.66 25.98 25.61 25.92 882,115 +0.26(+0.99%)
Dec 10, 2019 25.79 25.79 25.54 25.66 714,260 -0.03(-0.10%)
Dec 09, 2019 25.27 25.78 25.10 25.69 1,134,711 +0.39(+1.54%)
Dec 06, 2019 25.87 26.00 25.15 25.30 1,265,700 -0.39(-1.52%)
Dec 05, 2019 25.33 25.72 25.30 25.69 1,467,101 +0.47(+1.86%)
Dec 04, 2019 25.41 25.56 25.12 25.22 1,467,250 +0.04(+0.16%)
Dec 03, 2019 24.82 25.30 24.64 25.18 834,799 +0.04(+0.16%)
Dec 02, 2019 25.46 25.46 25.04 25.14 918,647 -0.27(-1.06%)
Nov 29, 2019 25.86 25.88 25.40 25.41 391,300 -0.49(-1.89%)
Nov 27, 2019 25.89 26.06 25.78 25.90 747,700 +0.18(+0.70%)
Nov 26, 2019 25.63 25.99 25.58 25.72 998,648 +0.20(+0.78%)
Nov 25, 2019 25.05 25.56 25.04 25.52 1,006,570 +0.50(+2.00%)
Nov 22, 2019 24.88 25.11 24.79 25.02 596,100 +0.16(+0.64%)
Nov 21, 2019 25.65 25.65 24.73 24.86 1,235,307 -0.50(-1.97%)
Nov 20, 2019 25.34 25.57 25.14 25.36 1,048,041 -0.02(-0.08%)
Nov 19, 2019 25.36 25.65 25.36 25.38 1,426,837 +0.04(+0.16%)
Nov 18, 2019 25.10 25.43 24.98 25.34 1,276,304 +0.29(+1.16%)
Nov 15, 2019 25.40 25.55 24.95 25.05 1,063,700 -0.19(-0.75%)
Nov 14, 2019 24.77 25.32 24.77 25.24 1,202,155 +0.48(+1.94%)
Nov 13, 2019 24.61 24.95 24.41 24.76 1,222,602 +0.01(+0.04%)
Nov 12, 2019 24.49 24.95 24.45 24.75 1,430,571 +0.39(+1.60%)
Nov 11, 2019 24.11 24.43 23.82 24.36 1,128,126 +0.17(+0.70%)
Nov 08, 2019 23.56 24.20 23.29 24.19 1,612,900 +0.63(+2.67%)
Nov 07, 2019 24.21 24.28 23.47 23.56 1,619,820 -0.57(-2.34%)
Nov 06, 2019 23.91 24.19 23.55 24.12 2,048,549 +0.32(+1.37%)
Nov 05, 2019 24.64 24.78 23.40 23.80 1,879,102 -0.64(-2.62%)
Nov 04, 2019 24.49 24.50 24.12 24.44 1,762,432 +0.14(+0.58%)
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.