Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.02 25.02 24.62 24.72 12,196 -0.23(-0.91%)
Jan 30, 2020 25.10 25.10 24.91 24.95 1,715 -0.30(-1.18%)
Jan 29, 2020 25.35 25.43 25.25 25.25 1,061 -0.09(-0.35%)
Jan 28, 2020 25.18 25.36 25.18 25.34 4,420 +0.27(+1.08%)
Jan 27, 2020 25.10 25.15 25.07 25.07 2,441 -0.48(-1.89%)
Jan 24, 2020 25.74 25.74 25.55 25.55 212 -0.35(-1.36%)
Jan 23, 2020 25.70 25.90 25.70 25.90 7,278 +0.01(+0.03%)
Jan 22, 2020 25.91 25.92 25.90 25.90 291 +0.06(+0.25%)
Jan 21, 2020 25.85 25.88 25.83 25.83 4,081 -0.10(-0.38%)
Jan 17, 2020 25.89 25.93 25.89 25.93 3,393 +0.11(+0.43%)
Jan 16, 2020 25.73 25.82 25.73 25.82 1,977 +0.14(+0.56%)
Jan 15, 2020 25.68 25.68 25.68 25.68 1,120,391 +0.05(+0.18%)
Jan 14, 2020 25.59 25.71 25.59 25.63 636 +0.05(+0.19%)
Jan 13, 2020 25.54 25.59 25.54 25.58 6,932 +0.12(+0.48%)
Jan 10, 2020 25.61 25.61 25.46 25.46 1,590 -0.14(-0.57%)
Jan 09, 2020 25.65 25.65 25.55 25.60 498 +0.12(+0.46%)
Jan 08, 2020 25.39 25.49 25.35 25.49 565 +0.14(+0.57%)
Jan 07, 2020 25.33 25.34 25.32 25.34 322 +0.01(+0.02%)
Jan 06, 2020 25.26 25.34 25.24 25.34 21,603 -0.06(-0.23%)
Jan 03, 2020 25.38 25.43 25.38 25.39 954 -0.25(-0.99%)
Jan 02, 2020 25.50 25.65 25.50 25.65 1,688 +0.18(+0.70%)
Dec 31, 2019 25.37 25.47 25.37 25.47 1,696 +0.09(+0.37%)
Dec 30, 2019 25.44 25.44 25.37 25.37 2,159,964 -0.16(-0.61%)
Dec 27, 2019 25.55 25.56 25.52 25.53 3,414 -0.01(-0.02%)
Dec 26, 2019 25.56 25.56 25.53 25.54 671 +0.01(+0.05%)
Dec 24, 2019 25.51 25.53 25.51 25.53 533 +0.00(+0.02%)
Dec 23, 2019 25.54 25.54 25.52 25.52 320 -0.01(-0.04%)
Dec 20, 2019 25.47 25.59 25.47 25.53 1,280 +0.20(+0.78%)
Dec 19, 2019 25.33 25.33 25.32 25.33 1,878 +0.01(+0.04%)
Dec 18, 2019 25.40 25.40 25.32 25.32 1,675 -0.04(-0.15%)
Dec 17, 2019 25.35 25.36 25.32 25.36 3,351 -0.12(-0.46%)
Dec 16, 2019 25.44 25.48 25.44 25.48 2,031 +0.23(+0.91%)
Dec 13, 2019 25.22 25.34 25.15 25.25 2,560 -0.09(-0.37%)
Dec 12, 2019 24.98 25.34 24.98 25.34 6,295 +0.41(+1.66%)
Dec 11, 2019 24.96 24.96 24.89 24.93 2,792 +0.01(+0.04%)
Dec 10, 2019 24.94 24.94 24.87 24.92 160,522 +0.04(+0.17%)
Dec 09, 2019 24.96 24.96 24.88 24.88 2,292 -0.10(-0.41%)
Dec 06, 2019 24.99 25.00 24.98 24.98 213 +0.29(+1.17%)
Dec 05, 2019 24.63 24.69 24.63 24.69 122 +0.04(+0.17%)
Dec 04, 2019 24.61 24.70 24.61 24.65 785 +0.20(+0.83%)
Dec 03, 2019 24.38 24.45 24.35 24.45 677 -0.27(-1.07%)
Dec 02, 2019 24.78 24.82 24.72 24.72 1,837 -0.18(-0.70%)
Nov 29, 2019 24.96 24.96 24.89 24.89 426 -0.10(-0.40%)
Nov 27, 2019 24.91 24.99 24.91 24.99 426 +0.13(+0.51%)
Nov 26, 2019 24.87 24.87 24.82 24.86 39,177 -0.06(-0.23%)
Nov 25, 2019 24.87 24.92 24.86 24.92 7,112 +0.23(+0.95%)
Nov 22, 2019 24.67 24.70 24.65 24.69 3,200 +0.17(+0.69%)
Nov 21, 2019 24.52 24.52 24.52 24.52 198 -0.12(-0.49%)
Nov 20, 2019 24.69 24.73 24.58 24.64 16,979 -0.13(-0.53%)
Nov 19, 2019 24.75 24.81 24.75 24.77 5,897 +0.01(+0.05%)
Nov 18, 2019 24.76 24.79 24.74 24.76 18,949 +0.02(+0.06%)
Nov 15, 2019 24.74 24.74 24.74 24.74 5,121 +0.26(+1.07%)
Nov 14, 2019 24.45 24.48 24.45 24.48 422 +0.01(+0.04%)
Nov 13, 2019 24.42 24.47 24.42 24.47 34,462 -0.09(-0.36%)
Nov 12, 2019 24.52 24.62 24.52 24.56 30,386 +0.08(+0.33%)
Nov 11, 2019 24.48 24.48 24.48 211 +0.00(+0.00%)
Nov 08, 2019 24.46 24.48 24.46 24.48 21,339 +0.09(+0.37%)
Nov 07, 2019 24.52 24.54 24.39 24.39 18,426 +0.05(+0.21%)
Nov 06, 2019 24.34 24.40 24.34 24.34 6,354 -0.03(-0.12%)
Nov 05, 2019 24.41 24.41 24.37 24.37 64,801 +0.07(+0.27%)
Nov 04, 2019 24.27 24.36 24.27 24.30 21,235 +0.21(+0.86%)
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.