Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.02 25.07 24.40 24.53 6,673,733 -0.63(-2.50%)
Jan 30, 2020 24.93 25.17 24.84 25.16 4,311,933 +0.09(+0.36%)
Jan 29, 2020 25.93 25.93 25.03 25.07 4,877,744 -0.80(-3.11%)
Jan 28, 2020 25.89 26.00 25.72 25.87 3,639,197 +0.00(+0.00%)
Jan 27, 2020 25.52 26.03 25.35 25.87 4,644,880 +0.13(+0.50%)
Jan 24, 2020 26.01 26.04 25.70 25.74 5,083,377 -0.23(-0.88%)
Jan 23, 2020 25.91 26.14 25.77 25.97 4,335,982 +0.06(+0.25%)
Jan 22, 2020 25.87 26.14 25.87 25.91 5,280,108 -0.04(-0.14%)
Jan 21, 2020 25.75 26.08 25.62 25.94 8,013,841 +0.24(+0.92%)
Jan 17, 2020 25.61 25.88 25.59 25.71 6,148,214 +0.06(+0.25%)
Jan 16, 2020 25.88 26.14 25.58 25.64 6,063,921 -0.19(-0.74%)
Jan 15, 2020 26.26 26.35 25.77 25.83 6,216,023 -0.50(-1.91%)
Jan 14, 2020 25.87 26.40 25.87 26.34 6,717,899 +0.38(+1.48%)
Jan 13, 2020 25.88 26.22 25.80 25.95 4,156,895 +0.05(+0.21%)
Jan 10, 2020 25.93 26.09 25.78 25.90 4,981,646 -0.07(-0.28%)
Jan 09, 2020 26.03 26.17 25.74 25.97 6,269,549 +0.02(+0.07%)
Jan 08, 2020 26.22 26.24 25.95 25.95 8,039,461 -0.16(-0.59%)
Jan 07, 2020 26.23 26.30 25.95 26.11 6,441,400 -0.19(-0.73%)
Jan 06, 2020 26.09 26.36 25.89 26.30 7,588,301 +0.09(+0.35%)
Jan 03, 2020 26.01 26.32 25.93 26.21 5,959,316 +0.04(+0.14%)
Jan 02, 2020 26.51 26.63 25.90 26.17 6,816,669 -0.30(-1.14%)
Dec 31, 2019 26.48 26.58 26.38 26.47 4,109,102 -0.06(-0.24%)
Dec 30, 2019 26.27 26.63 26.25 26.54 5,040,267 +0.27(+1.04%)
Dec 27, 2019 26.41 26.49 26.25 26.26 3,681,591 -0.12(-0.45%)
Dec 26, 2019 26.53 26.67 26.31 26.38 4,240,406 -0.19(-0.72%)
Dec 24, 2019 26.26 26.59 26.26 26.57 1,797,102 +0.19(+0.73%)
Dec 23, 2019 26.55 26.67 26.35 26.38 4,734,647 -0.10(-0.38%)
Dec 20, 2019 26.46 26.58 26.21 26.48 10,231,692 +0.22(+0.83%)
Dec 19, 2019 25.93 26.46 25.90 26.26 9,232,554 +0.39(+1.52%)
Dec 18, 2019 26.20 26.33 25.85 25.87 9,800,262 -0.34(-1.29%)
Dec 17, 2019 25.88 26.28 25.78 26.21 11,602,822 +0.36(+1.38%)
Dec 16, 2019 25.71 25.91 25.52 25.85 7,275,396 +0.20(+0.78%)
Dec 13, 2019 25.72 25.72 25.43 25.65 7,333,288 -0.10(-0.39%)
Dec 12, 2019 25.82 26.10 25.70 25.75 6,781,945 +0.16(+0.64%)
Dec 11, 2019 25.57 25.64 25.22 25.59 5,760,478 +0.14(+0.54%)
Dec 10, 2019 25.20 25.57 25.16 25.45 8,136,822 +0.03(+0.11%)
Dec 09, 2019 25.05 25.47 24.91 25.42 7,188,018 +0.32(+1.27%)
Dec 06, 2019 24.56 25.18 24.53 25.10 10,546,413 +0.63(+2.57%)
Dec 05, 2019 25.11 25.40 23.97 24.47 15,698,488 -0.77(-3.04%)
Dec 04, 2019 24.97 25.34 24.97 25.24 11,502,760 +0.23(+0.91%)
Dec 03, 2019 25.16 25.25 24.69 25.01 9,295,299 -0.32(-1.26%)
Dec 02, 2019 25.04 25.33 24.93 25.33 9,879,844 +0.37(+1.46%)
Nov 29, 2019 24.81 25.16 24.67 24.97 4,055,007 +0.10(+0.40%)
Nov 27, 2019 24.82 25.03 24.73 24.87 4,263,178 +0.23(+0.93%)
Nov 26, 2019 24.81 24.82 24.53 24.64 7,423,441 -0.02(-0.07%)
Nov 25, 2019 24.86 24.86 24.52 24.66 5,451,795 -0.05(-0.18%)
Nov 22, 2019 24.39 24.77 24.28 24.70 5,674,162 +0.32(+1.31%)
Nov 21, 2019 24.56 24.60 24.28 24.38 4,687,467 +0.10(+0.41%)
Nov 20, 2019 24.50 24.51 24.18 24.28 5,105,126 -0.26(-1.04%)
Nov 19, 2019 24.87 24.88 24.48 24.54 6,062,304 -0.13(-0.52%)
Nov 18, 2019 24.36 24.72 24.34 24.67 9,417,546 +0.24(+0.97%)
Nov 15, 2019 24.60 24.66 24.37 24.43 6,217,750 -0.15(-0.59%)
Nov 14, 2019 24.67 24.85 24.48 24.57 4,544,378 +0.01(+0.04%)
Nov 13, 2019 24.56 24.60 24.33 24.56 7,094,505 +0.05(+0.22%)
Nov 12, 2019 24.36 24.56 24.22 24.51 7,905,435 +0.35(+1.47%)
Nov 11, 2019 24.48 24.56 23.98 24.16 7,714,507 -0.37(-1.52%)
Nov 08, 2019 24.39 24.63 24.31 24.53 7,286,466 +0.15(+0.60%)
Nov 07, 2019 24.59 24.77 24.27 24.38 10,590,723 -0.13(-0.52%)
Nov 06, 2019 25.42 25.43 24.41 24.51 15,872,029 -0.75(-2.98%)
Nov 05, 2019 23.24 25.49 23.18 25.26 29,254,146 +2.58(+11.36%)
Nov 04, 2019 22.83 23.12 22.59 22.69 9,956,312 +0.00(+0.00%)
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.