Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.38 25.58 25.31 25.57 4,081,656 +0.09(+0.34%)
Dec 30, 2019 25.26 25.59 25.22 25.49 4,496,168 +0.19(+0.76%)
Dec 27, 2019 25.57 25.57 25.24 25.29 2,564,409 -0.21(-0.83%)
Dec 26, 2019 25.43 25.56 25.39 25.50 2,730,527 +0.18(+0.73%)
Dec 24, 2019 25.60 25.61 25.21 25.32 1,743,069 -0.26(-1.03%)
Dec 23, 2019 25.52 25.59 25.23 25.58 4,221,161 +0.10(+0.38%)
Dec 20, 2019 25.68 25.79 25.49 25.49 14,675,181 +0.08(+0.31%)
Dec 19, 2019 24.80 25.41 24.73 25.41 9,430,452 +0.54(+2.15%)
Dec 18, 2019 25.07 25.07 24.68 24.87 5,883,054 -0.18(-0.70%)
Dec 17, 2019 25.13 25.26 24.93 25.05 5,981,283 -0.10(-0.38%)
Dec 16, 2019 25.50 25.54 25.04 25.14 5,529,433 -0.11(-0.42%)
Dec 13, 2019 25.76 25.86 25.11 25.25 6,654,715 -0.49(-1.91%)
Dec 12, 2019 24.55 25.76 24.55 25.74 9,120,397 +1.12(+4.57%)
Dec 11, 2019 24.71 25.04 24.60 24.62 6,915,550 +0.02(+0.07%)
Dec 10, 2019 25.05 25.14 24.57 24.60 5,754,208 -0.45(-1.79%)
Dec 09, 2019 24.56 25.44 24.51 25.05 10,304,488 +0.54(+2.22%)
Dec 06, 2019 24.56 24.73 24.47 24.50 5,348,039 +0.18(+0.72%)
Dec 05, 2019 24.71 24.74 24.31 24.33 6,065,170 -0.29(-1.18%)
Dec 04, 2019 24.78 25.09 24.61 24.62 5,575,338 -0.01(-0.04%)
Dec 03, 2019 24.93 24.94 24.29 24.63 5,540,097 -0.63(-2.50%)
Dec 02, 2019 25.52 25.63 25.21 25.26 3,343,713 -0.25(-1.00%)
Nov 29, 2019 25.72 25.79 25.50 25.51 1,819,102 -0.27(-1.06%)
Nov 27, 2019 25.63 25.90 25.59 25.79 3,135,567 +0.18(+0.72%)
Nov 26, 2019 25.56 25.67 25.36 25.60 5,079,601 -0.09(-0.34%)
Nov 25, 2019 25.67 25.79 25.53 25.69 3,906,215 +0.19(+0.76%)
Nov 22, 2019 25.21 25.50 25.16 25.50 5,316,397 +0.41(+1.65%)
Nov 21, 2019 25.16 25.16 24.85 25.08 6,384,449 -0.06(-0.24%)
Nov 20, 2019 25.29 25.45 24.96 25.14 4,289,913 -0.29(-1.14%)
Nov 19, 2019 25.65 25.65 25.29 25.43 4,145,180 -0.06(-0.24%)
Nov 18, 2019 25.60 25.66 25.38 25.50 3,457,373 -0.29(-1.12%)
Nov 15, 2019 25.57 25.82 25.50 25.79 4,654,180 +0.35(+1.38%)
Nov 14, 2019 25.50 25.57 25.26 25.43 3,992,960 -0.14(-0.55%)
Nov 13, 2019 25.65 25.82 25.50 25.57 5,227,312 -0.27(-1.05%)
Nov 12, 2019 26.16 26.20 25.80 25.85 3,261,848 -0.28(-1.07%)
Nov 11, 2019 26.28 26.33 25.99 26.12 2,492,250 -0.38(-1.42%)
Nov 08, 2019 26.30 26.51 26.07 26.50 3,024,971 +0.16(+0.60%)
Nov 07, 2019 26.26 26.44 26.26 26.34 4,363,311 +0.31(+1.17%)
Nov 06, 2019 26.17 26.27 25.99 26.04 3,552,899 -0.18(-0.70%)
Nov 05, 2019 26.28 26.50 26.07 26.22 4,687,237 -0.01(-0.03%)
Nov 04, 2019 25.97 26.32 25.93 26.23 4,941,349 +0.42(+1.62%)
Nov 01, 2019 25.99 26.08 25.76 25.81 7,951,109 -0.04(-0.17%)
Oct 31, 2019 26.38 26.52 25.80 25.85 8,053,984 -0.66(-2.50%)
Oct 30, 2019 25.37 26.54 25.31 26.52 8,568,894 +0.11(+0.43%)
Oct 29, 2019 26.99 27.14 25.62 26.40 9,434,213 -0.31(-1.14%)
Oct 28, 2019 26.76 26.90 26.51 26.71 7,487,891 +0.09(+0.33%)
Oct 25, 2019 25.99 26.79 25.94 26.62 8,480,121 +0.63(+2.42%)
Oct 24, 2019 26.42 26.47 25.92 25.99 5,349,869 -0.25(-0.96%)
Oct 23, 2019 26.12 26.26 25.92 26.25 4,786,623 +0.06(+0.23%)
Oct 22, 2019 25.87 26.34 25.86 26.19 5,546,447 +0.09(+0.33%)
Oct 21, 2019 25.81 26.29 25.78 26.10 5,207,186 +0.51(+1.98%)
Oct 18, 2019 25.57 25.68 25.48 25.59 8,375,487 -0.02(-0.07%)
Oct 17, 2019 25.92 25.99 25.54 25.61 5,260,814 -0.15(-0.58%)
Oct 16, 2019 25.64 25.88 25.64 25.76 4,503,225 -0.01(-0.03%)
Oct 15, 2019 25.30 25.91 25.24 25.77 4,358,422 +0.45(+1.79%)
Oct 14, 2019 25.23 25.40 25.09 25.31 3,146,865 -0.04(-0.17%)
Oct 11, 2019 24.91 25.60 24.85 25.36 9,210,378 +0.75(+3.05%)
Oct 10, 2019 24.30 24.84 24.26 24.61 5,134,443 +0.33(+1.37%)
Oct 09, 2019 24.03 24.43 23.99 24.27 5,158,853 +0.45(+1.90%)
Oct 08, 2019 24.07 24.18 23.67 23.82 6,742,036 -0.54(-2.22%)
Oct 07, 2019 24.34 24.62 24.26 24.36 3,730,954 -0.09(-0.36%)
Oct 04, 2019 24.15 24.48 24.00 24.45 3,750,529 +0.37(+1.52%)
Oct 03, 2019 23.75 24.09 23.34 24.08 4,802,384 +0.24(+1.02%)
Oct 02, 2019 24.03 24.10 23.76 23.84 5,049,540 -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.