Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.45 27.68 26.45 27.57 210,100 +0.99(+3.72%)
Dec 30, 2019 26.94 27.23 26.42 26.58 242,642 -0.29(-1.08%)
Dec 27, 2019 27.87 27.87 26.80 26.87 177,700 -0.81(-2.93%)
Dec 26, 2019 27.37 27.80 27.16 27.68 142,689 +0.26(+0.95%)
Dec 24, 2019 27.40 27.55 27.21 27.42 73,500 +0.09(+0.33%)
Dec 23, 2019 27.66 27.89 27.15 27.33 251,899 -0.32(-1.16%)
Dec 20, 2019 28.07 28.08 26.65 27.65 674,400 -0.25(-0.90%)
Dec 19, 2019 27.34 28.34 27.07 27.90 255,490 +0.64(+2.35%)
Dec 18, 2019 28.52 28.52 27.22 27.26 649,906 -1.27(-4.45%)
Dec 17, 2019 27.94 28.59 27.88 28.53 332,760 +0.75(+2.70%)
Dec 16, 2019 28.00 28.55 27.65 27.78 385,124 +0.13(+0.47%)
Dec 13, 2019 28.20 28.27 27.36 27.65 269,300 -0.60(-2.12%)
Dec 12, 2019 26.69 28.47 26.55 28.25 350,868 +1.60(+6.00%)
Dec 11, 2019 26.35 26.80 26.12 26.65 219,242 +0.35(+1.33%)
Dec 10, 2019 26.60 26.72 26.22 26.30 252,794 -0.22(-0.83%)
Dec 09, 2019 25.89 26.60 25.86 26.52 261,738 +0.46(+1.77%)
Dec 06, 2019 25.02 26.10 25.02 26.06 467,500 +1.41(+5.72%)
Dec 05, 2019 24.90 25.15 24.30 24.65 230,217 -0.12(-0.48%)
Dec 04, 2019 25.00 25.78 24.53 24.77 277,581 +0.10(+0.39%)
Dec 03, 2019 24.77 24.92 24.15 24.67 304,401 -0.40(-1.58%)
Dec 02, 2019 26.06 26.77 24.95 25.07 311,527 -1.02(-3.91%)
Nov 29, 2019 26.42 26.51 25.90 26.09 142,000 -0.48(-1.81%)
Nov 27, 2019 26.42 26.82 26.25 26.57 233,900 +0.34(+1.30%)
Nov 26, 2019 26.17 26.52 25.86 26.23 366,164 +0.05(+0.19%)
Nov 25, 2019 25.04 26.23 25.00 26.18 266,360 +1.17(+4.68%)
Nov 22, 2019 24.50 25.15 24.20 25.01 237,000 +0.60(+2.46%)
Nov 21, 2019 24.55 24.82 24.06 24.41 245,776 +0.02(+0.08%)
Nov 20, 2019 24.93 25.05 24.20 24.39 329,754 -0.91(-3.60%)
Nov 19, 2019 25.20 25.33 24.40 25.30 271,026 +0.25(+1.00%)
Nov 18, 2019 25.01 25.30 24.59 25.05 394,523 -0.20(-0.79%)
Nov 15, 2019 25.34 25.61 25.11 25.25 215,700 +0.14(+0.54%)
Nov 14, 2019 25.29 25.56 24.95 25.11 267,201 -0.19(-0.77%)
Nov 13, 2019 25.89 26.15 25.24 25.31 323,140 -0.96(-3.65%)
Nov 12, 2019 26.29 26.88 25.86 26.27 289,352 -0.03(-0.11%)
Nov 11, 2019 26.22 26.69 25.96 26.30 325,163 -0.39(-1.46%)
Nov 08, 2019 26.20 26.91 26.02 26.69 297,200 +0.23(+0.87%)
Nov 07, 2019 26.50 27.06 26.22 26.46 431,034 +0.45(+1.73%)
Nov 06, 2019 26.14 26.39 25.60 26.01 435,104 -0.24(-0.91%)
Nov 05, 2019 25.26 26.86 25.22 26.25 797,537 +1.11(+4.44%)
Nov 04, 2019 23.31 25.14 23.27 25.14 983,981 +2.04(+8.81%)
Nov 01, 2019 22.35 23.19 20.93 23.10 918,400 +1.17(+5.34%)
Oct 31, 2019 21.35 22.26 21.35 21.93 984,235 +0.62(+2.91%)
Oct 30, 2019 23.24 23.81 20.84 21.31 1,396,806 -2.71(-11.28%)
Oct 29, 2019 25.42 25.68 23.89 24.02 761,427 -1.68(-6.54%)
Oct 28, 2019 25.72 26.33 25.58 25.70 734,040 +0.18(+0.71%)
Oct 25, 2019 23.79 25.60 23.61 25.52 771,100 +1.54(+6.42%)
Oct 24, 2019 24.41 24.41 23.27 23.98 429,794 -0.28(-1.15%)
Oct 23, 2019 23.88 24.38 23.36 24.26 570,869 +0.45(+1.89%)
Oct 22, 2019 22.49 23.92 22.35 23.81 449,474 +1.25(+5.54%)
Oct 21, 2019 22.97 23.87 22.45 22.56 972,524 -0.08(-0.35%)
Oct 18, 2019 22.41 22.89 22.40 22.64 238,200 +0.09(+0.40%)
Oct 17, 2019 22.40 23.12 22.06 22.55 436,807 +0.31(+1.39%)
Oct 16, 2019 22.38 22.91 22.18 22.24 486,123 -0.08(-0.36%)
Oct 15, 2019 21.62 22.34 21.48 22.32 1,119,910 +0.62(+2.86%)
Oct 14, 2019 21.59 22.13 21.24 21.70 508,206 -0.10(-0.46%)
Oct 11, 2019 21.76 22.30 21.05 21.80 846,200 +0.53(+2.49%)
Oct 10, 2019 21.44 21.50 20.99 21.27 298,454 +0.05(+0.24%)
Oct 09, 2019 21.13 21.35 20.61 21.22 572,138 +0.26(+1.26%)
Oct 08, 2019 21.77 21.88 20.80 20.95 677,761 -0.96(-4.36%)
Oct 07, 2019 22.73 22.85 21.77 21.91 551,321 -1.04(-4.51%)
Oct 04, 2019 23.05 23.36 22.57 22.95 354,800 +0.33(+1.48%)
Oct 03, 2019 22.82 23.26 22.25 22.61 380,154 -0.35(-1.52%)
Oct 02, 2019 23.56 23.58 22.81 22.96 453,293 -0.63(-2.67%)
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.