Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.12 25.18 25.07 25.15 1,101,179 +0.06(+0.24%)
Dec 30, 2019 25.13 25.14 25.03 25.09 1,113,169 -0.05(-0.19%)
Dec 27, 2019 25.02 25.14 25.01 25.14 977,352 +0.12(+0.48%)
Dec 26, 2019 25.15 25.15 24.91 25.02 1,017,421 -0.02(-0.07%)
Dec 24, 2019 25.13 25.13 24.97 25.04 746,649 -0.09(-0.35%)
Dec 23, 2019 25.08 25.16 25.01 25.13 1,040,916 +0.03(+0.11%)
Dec 20, 2019 25.07 25.21 24.97 25.10 1,863,860 -0.08(-0.30%)
Dec 19, 2019 25.05 25.25 25.01 25.18 1,480,920 +0.08(+0.32%)
Dec 18, 2019 25.48 25.48 24.95 25.09 1,983,216 -0.26(-1.03%)
Dec 17, 2019 25.58 25.71 25.35 25.35 2,027,250 -0.64(-2.46%)
Dec 16, 2019 25.98 26.07 25.91 25.99 1,091,290 +0.22(+0.84%)
Dec 13, 2019 26.05 26.06 25.51 25.78 2,309,971 +0.07(+0.26%)
Dec 12, 2019 25.83 25.93 25.71 25.71 1,456,133 -0.12(-0.47%)
Dec 11, 2019 25.69 25.90 25.65 25.83 1,203,410 +0.18(+0.70%)
Dec 10, 2019 25.65 25.77 25.60 25.65 4,902,353 -0.04(-0.16%)
Dec 09, 2019 25.69 25.82 25.58 25.69 1,745,031 +0.03(+0.12%)
Dec 06, 2019 25.47 25.68 25.47 25.66 7,797,035 +0.05(+0.19%)
Dec 05, 2019 25.59 25.70 25.49 25.61 1,150,637 +0.08(+0.33%)
Dec 04, 2019 25.29 25.54 25.20 25.53 1,214,928 +0.33(+1.32%)
Dec 03, 2019 25.15 25.28 25.08 25.20 1,200,970 +0.00(+0.00%)
Dec 02, 2019 25.31 25.32 25.14 25.20 1,005,461 -0.14(-0.56%)
Nov 29, 2019 25.30 25.45 25.28 25.34 465,511 +0.05(+0.21%)
Nov 27, 2019 25.29 25.39 25.26 25.29 1,215,186 +0.02(+0.08%)
Nov 26, 2019 25.25 25.28 25.11 25.27 1,165,137 +0.02(+0.06%)
Nov 25, 2019 25.25 25.35 25.22 25.25 1,300,649 +0.03(+0.13%)
Nov 22, 2019 25.41 25.41 25.18 25.22 915,088 -0.11(-0.44%)
Nov 21, 2019 25.32 25.34 25.22 25.33 1,345,362 +0.00(+0.00%)
Nov 20, 2019 25.47 25.52 25.15 25.33 1,222,423 -0.17(-0.66%)
Nov 19, 2019 25.67 25.68 25.44 25.50 1,488,174 -0.21(-0.82%)
Nov 18, 2019 25.57 25.82 25.57 25.71 1,040,168 +0.14(+0.56%)
Nov 15, 2019 25.56 25.59 25.49 25.57 849,264 +0.04(+0.17%)
Nov 14, 2019 25.50 25.58 25.41 25.53 830,733 +0.02(+0.08%)
Nov 13, 2019 25.48 25.63 25.46 25.50 1,066,539 +0.01(+0.02%)
Nov 12, 2019 25.46 25.53 25.40 25.50 1,291,089 +0.06(+0.25%)
Nov 11, 2019 25.19 25.46 25.15 25.44 1,780,733 +0.24(+0.94%)
Nov 08, 2019 25.23 25.25 25.12 25.20 1,112,561 -0.13(-0.52%)
Nov 07, 2019 25.20 25.35 25.12 25.33 1,177,793 +0.21(+0.84%)
Nov 06, 2019 25.16 25.27 25.07 25.12 2,021,675 +0.02(+0.08%)
Nov 05, 2019 25.09 25.17 24.85 25.10 1,184,892 +0.09(+0.38%)
Nov 04, 2019 25.09 25.17 24.94 25.00 3,895,545 -0.05(-0.19%)
Nov 01, 2019 25.10 25.17 24.89 25.05 1,373,961 +0.04(+0.15%)
Oct 31, 2019 25.38 25.43 24.84 25.01 1,465,253 -0.12(-0.48%)
Oct 30, 2019 25.10 25.19 24.99 25.14 1,324,301 +0.18(+0.72%)
Oct 29, 2019 24.82 25.04 24.77 24.96 1,611,396 +0.09(+0.38%)
Oct 28, 2019 24.66 24.90 24.61 24.86 1,671,116 +0.27(+1.09%)
Oct 25, 2019 24.60 24.77 24.48 24.59 1,693,787 +0.00(+0.00%)
Oct 24, 2019 24.69 24.88 24.51 24.59 1,774,426 -0.04(-0.15%)
Oct 23, 2019 25.66 25.66 24.61 24.63 4,005,528 -1.10(-4.26%)
Oct 22, 2019 25.90 25.90 25.71 25.73 1,117,607 -0.15(-0.59%)
Oct 21, 2019 25.78 25.94 25.75 25.88 1,802,417 +0.12(+0.45%)
Oct 18, 2019 25.74 25.83 25.68 25.76 1,153,915 +0.00(+0.00%)
Oct 17, 2019 25.87 25.90 25.68 25.76 1,126,439 -0.02(-0.08%)
Oct 16, 2019 25.90 25.95 25.76 25.78 1,780,830 -0.06(-0.22%)
Oct 15, 2019 25.85 25.89 25.70 25.84 1,745,351 +0.11(+0.43%)
Oct 14, 2019 25.74 25.83 25.67 25.73 584,353 -0.04(-0.14%)
Oct 11, 2019 25.93 26.14 25.76 25.77 1,758,662 -0.03(-0.10%)
Oct 10, 2019 25.62 25.99 25.62 25.79 1,716,262 +0.20(+0.76%)
Oct 09, 2019 25.55 25.65 25.45 25.60 1,334,168 +0.06(+0.23%)
Oct 08, 2019 25.54 25.64 25.43 25.54 2,019,400 -0.02(-0.08%)
Oct 07, 2019 25.62 25.68 25.53 25.56 2,515,193 -0.07(-0.29%)
Oct 04, 2019 25.47 25.65 25.42 25.64 2,696,135 +0.19(+0.75%)
Oct 03, 2019 25.36 25.49 25.30 25.45 2,255,476 +0.11(+0.42%)
Oct 02, 2019 25.56 25.56 25.20 25.34 4,031,810 -0.24(-0.93%)
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.