Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 25.62 25.71 25.39 25.44 8,065,605 -0.04(-0.17%)
Oct 31, 2019 26.00 26.14 25.44 25.49 8,169,962 -0.65(-2.50%)
Oct 30, 2019 25.01 26.17 24.95 26.14 8,692,287 +0.11(+0.43%)
Oct 29, 2019 26.61 26.75 25.25 26.03 9,570,066 -0.30(-1.14%)
Oct 28, 2019 26.38 26.52 26.13 26.33 7,595,717 +0.09(+0.33%)
Oct 25, 2019 25.62 26.41 25.57 26.24 8,602,235 +0.62(+2.42%)
Oct 24, 2019 26.05 26.10 25.56 25.62 5,426,907 -0.25(-0.96%)
Oct 23, 2019 25.75 25.89 25.55 25.87 4,855,550 +0.06(+0.23%)
Oct 22, 2019 25.50 25.97 25.50 25.81 5,626,316 +0.09(+0.33%)
Oct 21, 2019 25.44 25.92 25.42 25.73 5,282,170 +0.50(+1.98%)
Oct 18, 2019 25.21 25.32 25.12 25.23 8,496,095 -0.02(-0.07%)
Oct 17, 2019 25.56 25.62 25.18 25.25 5,336,570 -0.15(-0.58%)
Oct 16, 2019 25.27 25.51 25.27 25.39 4,568,072 -0.01(-0.03%)
Oct 15, 2019 24.95 25.54 24.89 25.40 4,421,184 +0.45(+1.79%)
Oct 14, 2019 24.88 25.04 24.73 24.95 3,192,180 -0.04(-0.17%)
Oct 11, 2019 24.56 25.24 24.50 25.00 9,343,007 +0.74(+3.05%)
Oct 10, 2019 23.96 24.49 23.91 24.26 5,208,380 +0.33(+1.37%)
Oct 09, 2019 23.69 24.08 23.65 23.93 5,233,141 +0.45(+1.90%)
Oct 08, 2019 23.73 23.84 23.34 23.48 6,839,121 -0.53(-2.22%)
Oct 07, 2019 23.99 24.27 23.91 24.02 3,784,680 -0.09(-0.36%)
Oct 04, 2019 23.81 24.14 23.66 24.10 3,804,537 +0.36(+1.52%)
Oct 03, 2019 23.41 23.75 23.01 23.74 4,871,539 +0.24(+1.03%)
Oct 02, 2019 23.69 23.76 23.42 23.50 5,122,254 -0.40(-1.66%)
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.