Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.70 23.70 23.19 23.25 157,950 -0.59(-2.46%)
Jan 30, 2020 23.54 23.83 23.38 23.83 86,836 +0.15(+0.63%)
Jan 29, 2020 23.94 24.02 23.58 23.68 104,654 -0.26(-1.10%)
Jan 28, 2020 24.18 24.20 23.91 23.95 86,059 -0.04(-0.18%)
Jan 27, 2020 23.71 24.20 23.71 23.99 147,740 -0.15(-0.62%)
Jan 24, 2020 24.51 24.51 23.98 24.14 116,607 -0.26(-1.08%)
Jan 23, 2020 24.51 24.52 24.23 24.40 221,899 +0.02(+0.07%)
Jan 22, 2020 24.44 24.44 24.14 24.39 123,594 +0.09(+0.36%)
Jan 21, 2020 24.32 24.45 24.22 24.30 133,596 -0.25(-1.00%)
Jan 17, 2020 24.65 24.70 24.46 24.54 123,459 +0.07(+0.29%)
Jan 16, 2020 24.33 24.67 24.14 24.47 121,928 +0.26(+1.09%)
Jan 15, 2020 24.18 24.30 24.04 24.21 99,104 -0.11(-0.47%)
Jan 14, 2020 24.39 24.46 24.27 24.32 105,510 -0.14(-0.57%)
Jan 13, 2020 24.24 24.48 24.14 24.46 126,911 +0.21(+0.85%)
Jan 10, 2020 24.51 24.51 24.12 24.26 161,262 -0.09(-0.36%)
Jan 09, 2020 24.33 24.40 24.24 24.35 120,894 +0.14(+0.56%)
Jan 08, 2020 23.98 24.32 23.98 24.21 140,420 +0.26(+1.10%)
Jan 07, 2020 23.94 24.20 23.83 23.95 137,384 -0.17(-0.69%)
Jan 06, 2020 24.00 24.21 23.78 24.11 126,732 -0.06(-0.25%)
Jan 03, 2020 24.16 24.32 24.01 24.18 96,506 -0.17(-0.68%)
Jan 02, 2020 24.41 24.43 24.13 24.34 92,007 -0.02(-0.07%)
Dec 31, 2019 24.42 24.48 24.25 24.36 156,808 -0.04(-0.18%)
Dec 30, 2019 24.53 24.55 24.30 24.40 117,331 -0.05(-0.21%)
Dec 27, 2019 24.63 24.63 24.39 24.46 92,280 -0.11(-0.46%)
Dec 26, 2019 24.67 24.69 24.53 24.57 86,801 -0.06(-0.25%)
Dec 24, 2019 24.67 24.68 24.53 24.63 41,838 -0.01(-0.04%)
Dec 23, 2019 24.91 24.93 24.61 24.64 128,730 -0.28(-1.12%)
Dec 20, 2019 25.12 25.25 24.88 24.92 449,306 -0.13(-0.52%)
Dec 19, 2019 25.06 25.06 24.90 25.05 132,560 -0.03(-0.14%)
Dec 18, 2019 25.23 25.23 24.94 25.08 121,789 -0.06(-0.24%)
Dec 17, 2019 24.89 25.15 24.79 25.14 164,124 +0.37(+1.49%)
Dec 16, 2019 24.86 24.99 24.73 24.77 195,024 +0.15(+0.62%)
Dec 13, 2019 24.84 24.94 24.59 24.62 86,321 -0.27(-1.08%)
Dec 12, 2019 24.49 25.01 24.42 24.89 151,131 +0.41(+1.67%)
Dec 11, 2019 24.52 24.53 24.40 24.48 117,777 -0.03(-0.11%)
Dec 10, 2019 24.35 24.51 24.24 24.51 118,967 +0.16(+0.64%)
Dec 09, 2019 24.42 24.55 24.30 24.35 87,869 -0.16(-0.64%)
Dec 06, 2019 24.62 24.82 24.51 24.51 130,113 +0.09(+0.36%)
Dec 05, 2019 24.30 24.45 24.24 24.42 77,731 +0.12(+0.50%)
Dec 04, 2019 24.14 24.43 24.14 24.30 97,339 +0.23(+0.98%)
Dec 03, 2019 24.15 24.15 23.86 24.06 150,273 -0.27(-1.11%)
Dec 02, 2019 24.62 24.72 24.26 24.33 143,345 -0.16(-0.64%)
Nov 29, 2019 24.53 24.73 24.44 24.49 83,217 -0.12(-0.49%)
Nov 27, 2019 24.55 24.73 24.42 24.61 101,378 +0.19(+0.78%)
Nov 26, 2019 24.43 24.69 24.33 24.42 125,422 -0.09(-0.35%)
Nov 25, 2019 24.35 24.70 24.27 24.51 191,048 +0.22(+0.90%)
Nov 22, 2019 24.34 24.63 24.23 24.29 83,907 -0.05(-0.21%)
Nov 21, 2019 24.60 24.60 24.18 24.34 93,511 -0.12(-0.50%)
Nov 20, 2019 24.56 24.73 24.29 24.46 230,390 -0.15(-0.60%)
Nov 19, 2019 24.31 24.66 24.18 24.61 327,832 +0.45(+1.87%)
Nov 18, 2019 24.39 24.50 24.05 24.16 216,905 -0.29(-1.17%)
Nov 15, 2019 24.60 24.68 24.41 24.45 172,871 -0.03(-0.14%)
Nov 14, 2019 24.48 24.64 24.28 24.48 69,426 -0.07(-0.28%)
Nov 13, 2019 24.55 24.66 24.46 24.55 85,530 -0.18(-0.74%)
Nov 12, 2019 24.75 24.85 24.68 24.73 105,446 +0.03(+0.11%)
Nov 11, 2019 24.64 24.81 24.60 24.71 70,687 -0.05(-0.21%)
Nov 08, 2019 24.64 24.91 24.61 24.76 76,436 +0.01(+0.04%)
Nov 07, 2019 25.06 25.18 24.67 24.75 143,267 -0.04(-0.18%)
Nov 06, 2019 24.72 24.84 24.60 24.80 140,476 -0.05(-0.21%)
Nov 05, 2019 24.90 25.02 24.76 24.85 182,844 +0.07(+0.28%)
Nov 04, 2019 24.80 24.93 24.70 24.78 173,224 +0.05(+0.21%)
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.