Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.88 23.90 22.99 23.12 10,054,461 -0.87(-3.61%)
Jan 30, 2020 24.22 24.22 23.60 23.98 10,937,216 -0.57(-2.33%)
Jan 29, 2020 24.09 25.34 23.87 24.55 14,821,723 +0.30(+1.25%)
Jan 28, 2020 24.90 24.98 24.23 24.25 12,673,864 -0.49(-1.96%)
Jan 27, 2020 24.91 25.05 24.74 24.74 7,886,913 -0.69(-2.72%)
Jan 24, 2020 25.69 25.74 25.18 25.43 5,474,469 -0.16(-0.64%)
Jan 23, 2020 25.44 25.65 25.19 25.59 4,812,305 -0.09(-0.34%)
Jan 22, 2020 25.77 26.09 25.62 25.68 5,069,270 -0.05(-0.20%)
Jan 21, 2020 25.80 25.87 25.56 25.73 4,980,844 -0.30(-1.16%)
Jan 17, 2020 26.05 26.16 25.91 26.03 5,020,360 +0.04(+0.17%)
Jan 16, 2020 25.81 26.07 25.65 25.99 4,841,622 +0.29(+1.15%)
Jan 15, 2020 25.85 26.04 25.58 25.70 6,242,150 -0.38(-1.46%)
Jan 14, 2020 26.31 26.36 25.95 26.08 6,331,372 -0.25(-0.95%)
Jan 13, 2020 26.07 26.35 25.87 26.33 5,826,221 +0.25(+0.96%)
Jan 10, 2020 26.10 26.28 25.99 26.08 5,466,155 -0.10(-0.36%)
Jan 09, 2020 26.18 26.18 25.98 26.17 6,983,250 +0.16(+0.60%)
Jan 08, 2020 25.73 26.05 25.68 26.02 9,732,939 +0.12(+0.47%)
Jan 07, 2020 25.80 25.93 25.54 25.90 7,911,436 +0.19(+0.74%)
Jan 06, 2020 25.44 25.71 25.33 25.71 6,943,480 +0.07(+0.27%)
Jan 03, 2020 25.58 25.75 25.39 25.64 8,056,408 -0.34(-1.30%)
Jan 02, 2020 25.39 25.98 25.38 25.97 6,497,557 +0.76(+3.02%)
Dec 31, 2019 25.02 25.22 24.95 25.21 4,140,432 +0.09(+0.34%)
Dec 30, 2019 24.90 25.23 24.87 25.13 4,560,913 +0.19(+0.76%)
Dec 27, 2019 25.20 25.20 24.88 24.93 2,601,336 -0.21(-0.83%)
Dec 26, 2019 25.06 25.19 25.03 25.14 2,769,847 +0.18(+0.73%)
Dec 24, 2019 25.24 25.25 24.86 24.96 1,768,170 -0.26(-1.03%)
Dec 23, 2019 25.16 25.23 24.87 25.22 4,281,946 +0.10(+0.38%)
Dec 20, 2019 25.32 25.43 25.13 25.13 14,886,505 +0.08(+0.31%)
Dec 19, 2019 24.45 25.05 24.38 25.05 9,566,252 +0.53(+2.15%)
Dec 18, 2019 24.71 24.71 24.33 24.52 5,967,770 -0.17(-0.70%)
Dec 17, 2019 24.77 24.90 24.58 24.69 6,067,414 -0.10(-0.38%)
Dec 16, 2019 25.13 25.18 24.68 24.79 5,609,057 -0.10(-0.42%)
Dec 13, 2019 25.39 25.50 24.75 24.89 6,750,544 -0.48(-1.91%)
Dec 12, 2019 24.20 25.39 24.20 25.38 9,251,731 +1.11(+4.57%)
Dec 11, 2019 24.35 24.68 24.25 24.27 7,015,134 +0.02(+0.07%)
Dec 10, 2019 24.69 24.78 24.22 24.25 5,837,069 -0.44(-1.79%)
Dec 09, 2019 24.21 25.08 24.16 24.69 10,452,873 +0.54(+2.22%)
Dec 06, 2019 24.21 24.38 24.12 24.16 5,425,051 +0.17(+0.72%)
Dec 05, 2019 24.35 24.39 23.96 23.98 6,152,509 -0.29(-1.18%)
Dec 04, 2019 24.42 24.74 24.26 24.27 5,655,623 -0.01(-0.04%)
Dec 03, 2019 24.58 24.59 23.95 24.28 5,619,874 -0.62(-2.50%)
Dec 02, 2019 25.16 25.26 24.85 24.90 3,391,862 -0.25(-1.00%)
Nov 29, 2019 25.35 25.42 25.13 25.15 1,845,298 -0.27(-1.06%)
Nov 27, 2019 25.26 25.53 25.23 25.42 3,180,720 +0.18(+0.72%)
Nov 26, 2019 25.19 25.31 25.00 25.24 5,152,748 -0.09(-0.34%)
Nov 25, 2019 25.31 25.43 25.17 25.32 3,962,465 +0.19(+0.76%)
Nov 22, 2019 24.85 25.14 24.80 25.13 5,392,953 +0.41(+1.65%)
Nov 21, 2019 24.80 24.80 24.49 24.73 6,476,385 -0.06(-0.24%)
Nov 20, 2019 24.93 25.09 24.61 24.79 4,351,688 -0.29(-1.14%)
Nov 19, 2019 25.29 25.29 24.93 25.07 4,204,871 -0.06(-0.24%)
Nov 18, 2019 25.24 25.30 25.02 25.13 3,507,159 -0.29(-1.12%)
Nov 15, 2019 25.20 25.45 25.13 25.42 4,721,201 +0.35(+1.38%)
Nov 14, 2019 25.14 25.20 24.90 25.07 4,050,459 -0.14(-0.55%)
Nov 13, 2019 25.29 25.45 25.13 25.21 5,302,585 -0.27(-1.05%)
Nov 12, 2019 25.79 25.83 25.44 25.48 3,308,818 -0.28(-1.07%)
Nov 11, 2019 25.91 25.96 25.62 25.75 2,528,138 -0.37(-1.42%)
Nov 08, 2019 25.93 26.13 25.70 26.12 3,068,531 +0.15(+0.60%)
Nov 07, 2019 25.89 26.06 25.88 25.97 4,426,143 +0.30(+1.17%)
Nov 06, 2019 25.80 25.90 25.62 25.67 3,604,061 -0.18(-0.70%)
Nov 05, 2019 25.91 26.12 25.70 25.85 4,754,733 -0.01(-0.03%)
Nov 04, 2019 25.60 25.94 25.56 25.86 5,012,505 +0.41(+1.62%)
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.