Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 26.37 26.37 26.07 26.16 1,499,261 -0.27(-1.03%)
Jan 30, 2020 26.25 26.44 26.19 26.43 1,311,067 +0.04(+0.17%)
Jan 29, 2020 26.61 26.68 26.37 26.39 1,244,401 -0.24(-0.92%)
Jan 28, 2020 26.39 26.65 26.39 26.63 851,576 +0.24(+0.93%)
Jan 27, 2020 26.15 26.47 26.15 26.39 1,163,791 +0.01(+0.04%)
Jan 24, 2020 26.49 26.60 26.31 26.37 993,263 -0.07(-0.27%)
Jan 23, 2020 26.26 26.46 26.23 26.45 1,173,740 +0.17(+0.66%)
Jan 22, 2020 26.30 26.42 26.25 26.27 875,990 +0.03(+0.11%)
Jan 21, 2020 26.40 26.40 26.16 26.25 1,266,886 -0.12(-0.46%)
Jan 17, 2020 26.19 26.39 26.19 26.37 1,010,736 +0.17(+0.64%)
Jan 16, 2020 26.04 26.21 25.95 26.20 1,073,493 +0.21(+0.79%)
Jan 15, 2020 25.93 26.15 25.92 26.00 1,212,892 +0.11(+0.41%)
Jan 14, 2020 25.94 25.95 25.86 25.89 945,837 -0.04(-0.15%)
Jan 13, 2020 25.85 25.93 25.76 25.93 1,311,750 +0.17(+0.67%)
Jan 10, 2020 25.69 25.81 25.62 25.76 1,725,150 +0.11(+0.43%)
Jan 09, 2020 25.83 25.90 25.61 25.65 1,129,030 -0.18(-0.71%)
Jan 08, 2020 25.83 26.04 25.81 25.83 1,159,282 +0.02(+0.09%)
Jan 07, 2020 25.82 25.88 25.66 25.81 1,231,513 +0.02(+0.09%)
Jan 06, 2020 25.53 25.80 25.52 25.79 2,011,187 +0.27(+1.04%)
Jan 03, 2020 25.45 25.55 25.34 25.52 1,516,915 +0.03(+0.11%)
Jan 02, 2020 25.75 25.75 25.43 25.49 2,150,227 -0.24(-0.93%)
Dec 31, 2019 25.69 25.75 25.64 25.73 1,076,485 +0.06(+0.24%)
Dec 30, 2019 25.71 25.72 25.60 25.67 1,088,206 -0.05(-0.19%)
Dec 27, 2019 25.59 25.72 25.58 25.72 955,434 +0.12(+0.48%)
Dec 26, 2019 25.73 25.73 25.48 25.60 994,605 -0.02(-0.07%)
Dec 24, 2019 25.70 25.70 25.55 25.61 729,906 -0.09(-0.35%)
Dec 23, 2019 25.65 25.74 25.58 25.70 1,017,574 +0.03(+0.11%)
Dec 20, 2019 25.65 25.79 25.55 25.68 1,822,063 -0.08(-0.30%)
Dec 19, 2019 25.62 25.83 25.58 25.75 1,447,710 +0.08(+0.32%)
Dec 18, 2019 26.07 26.07 25.52 25.67 1,938,742 -0.27(-1.03%)
Dec 17, 2019 26.17 26.30 25.93 25.94 1,981,789 -0.66(-2.46%)
Dec 16, 2019 26.57 26.66 26.51 26.59 1,066,817 +0.22(+0.84%)
Dec 13, 2019 26.65 26.66 26.10 26.37 2,258,169 +0.07(+0.26%)
Dec 12, 2019 26.42 26.52 26.30 26.30 1,423,479 -0.12(-0.47%)
Dec 11, 2019 26.28 26.50 26.24 26.42 1,176,423 +0.18(+0.70%)
Dec 10, 2019 26.23 26.36 26.19 26.24 4,792,417 -0.04(-0.16%)
Dec 09, 2019 26.28 26.41 26.16 26.28 1,705,898 +0.03(+0.12%)
Dec 06, 2019 26.06 26.27 26.06 26.25 7,622,184 +0.05(+0.19%)
Dec 05, 2019 26.18 26.29 26.08 26.20 1,124,833 +0.09(+0.33%)
Dec 04, 2019 25.87 26.13 25.78 26.12 1,187,683 +0.34(+1.32%)
Dec 03, 2019 25.72 25.86 25.66 25.78 1,174,038 +0.00(+0.00%)
Dec 02, 2019 25.89 25.90 25.72 25.78 982,913 -0.15(-0.56%)
Nov 29, 2019 25.88 26.04 25.86 25.92 455,072 +0.05(+0.21%)
Nov 27, 2019 25.87 25.98 25.84 25.87 1,187,935 +0.02(+0.08%)
Nov 26, 2019 25.83 25.86 25.68 25.85 1,139,008 +0.02(+0.06%)
Nov 25, 2019 25.82 25.93 25.80 25.83 1,271,482 +0.03(+0.13%)
Nov 22, 2019 25.99 26.00 25.76 25.80 894,567 -0.11(-0.44%)
Nov 21, 2019 25.91 25.92 25.80 25.91 1,315,192 +0.00(+0.00%)
Nov 20, 2019 26.05 26.11 25.73 25.91 1,195,010 -0.17(-0.66%)
Nov 19, 2019 26.26 26.27 26.02 26.08 1,454,802 -0.22(-0.82%)
Nov 18, 2019 26.16 26.41 26.15 26.30 1,016,842 +0.15(+0.56%)
Nov 15, 2019 26.14 26.18 26.08 26.15 830,219 +0.04(+0.17%)
Nov 14, 2019 26.09 26.16 25.99 26.11 812,104 +0.02(+0.08%)
Nov 13, 2019 26.07 26.22 26.04 26.09 1,042,622 +0.01(+0.02%)
Nov 12, 2019 26.05 26.12 25.99 26.08 1,262,136 +0.06(+0.25%)
Nov 11, 2019 25.77 26.04 25.73 26.02 1,740,800 +0.24(+0.94%)
Nov 08, 2019 25.81 25.83 25.70 25.78 1,087,611 -0.13(-0.52%)
Nov 07, 2019 25.78 25.93 25.70 25.91 1,151,381 +0.22(+0.84%)
Nov 06, 2019 25.73 25.85 25.65 25.70 1,976,338 +0.02(+0.08%)
Nov 05, 2019 25.67 25.75 25.42 25.67 1,158,320 +0.10(+0.38%)
Nov 04, 2019 25.66 25.75 25.51 25.58 3,808,186 -0.05(-0.19%)
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.