Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.22 24.25 23.33 23.45 9,911,732 -0.88(-3.61%)
Jan 30, 2020 24.56 24.56 23.94 24.33 10,781,955 -0.58(-2.33%)
Jan 29, 2020 24.43 25.71 24.21 24.91 14,611,319 +0.31(+1.25%)
Jan 28, 2020 25.26 25.34 24.58 24.60 12,493,950 -0.49(-1.96%)
Jan 27, 2020 25.27 25.41 25.09 25.09 7,774,954 -0.70(-2.72%)
Jan 24, 2020 26.06 26.11 25.55 25.79 5,396,755 -0.17(-0.64%)
Jan 23, 2020 25.80 26.02 25.55 25.96 4,743,992 -0.09(-0.34%)
Jan 22, 2020 26.15 26.47 25.99 26.05 4,997,308 -0.05(-0.20%)
Jan 21, 2020 26.17 26.24 25.93 26.10 4,910,138 -0.31(-1.16%)
Jan 17, 2020 26.43 26.54 26.29 26.41 4,949,093 +0.04(+0.17%)
Jan 16, 2020 26.18 26.44 26.02 26.37 4,772,892 +0.30(+1.15%)
Jan 15, 2020 26.23 26.42 25.94 26.07 6,153,539 -0.39(-1.46%)
Jan 14, 2020 26.69 26.74 26.32 26.45 6,241,494 -0.25(-0.95%)
Jan 13, 2020 26.44 26.73 26.24 26.71 5,743,514 +0.25(+0.96%)
Jan 10, 2020 26.47 26.66 26.36 26.45 5,388,560 -0.10(-0.36%)
Jan 09, 2020 26.56 26.56 26.36 26.55 6,884,118 +0.16(+0.60%)
Jan 08, 2020 26.10 26.43 26.05 26.39 9,594,774 +0.12(+0.47%)
Jan 07, 2020 26.17 26.30 25.91 26.27 7,799,128 +0.19(+0.74%)
Jan 06, 2020 25.80 26.08 25.70 26.08 6,844,913 +0.07(+0.27%)
Jan 03, 2020 25.95 26.12 25.75 26.01 7,942,042 -0.34(-1.30%)
Jan 02, 2020 25.76 26.36 25.74 26.35 6,405,320 +0.77(+3.02%)
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%)
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.