Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.78 25.78 25.48 25.57 1,533,654 -0.27(-1.03%)
Jan 30, 2020 25.66 25.85 25.60 25.84 1,341,143 +0.04(+0.17%)
Jan 29, 2020 26.02 26.08 25.78 25.79 1,272,947 -0.24(-0.92%)
Jan 28, 2020 25.80 26.05 25.80 26.03 871,111 +0.24(+0.93%)
Jan 27, 2020 25.56 25.88 25.56 25.79 1,190,488 +0.01(+0.04%)
Jan 24, 2020 25.90 26.00 25.72 25.78 1,016,048 -0.07(-0.27%)
Jan 23, 2020 25.67 25.86 25.65 25.85 1,200,665 +0.17(+0.65%)
Jan 22, 2020 25.71 25.82 25.66 25.69 896,084 +0.03(+0.11%)
Jan 21, 2020 25.81 25.81 25.58 25.66 1,295,948 -0.12(-0.46%)
Jan 17, 2020 25.60 25.80 25.60 25.78 1,033,922 +0.16(+0.64%)
Jan 16, 2020 25.46 25.62 25.37 25.61 1,098,119 +0.20(+0.79%)
Jan 15, 2020 25.35 25.56 25.34 25.41 1,240,715 +0.10(+0.41%)
Jan 14, 2020 25.35 25.37 25.28 25.31 967,534 -0.04(-0.15%)
Jan 13, 2020 25.27 25.35 25.19 25.35 1,341,841 +0.17(+0.67%)
Jan 10, 2020 25.12 25.24 25.05 25.18 1,764,725 +0.11(+0.43%)
Jan 09, 2020 25.25 25.32 25.04 25.07 1,154,930 -0.18(-0.71%)
Jan 08, 2020 25.25 25.45 25.24 25.25 1,185,876 +0.02(+0.09%)
Jan 07, 2020 25.24 25.30 25.08 25.23 1,259,763 +0.02(+0.09%)
Jan 06, 2020 24.96 25.22 24.95 25.21 2,057,322 +0.26(+1.04%)
Jan 03, 2020 24.88 24.98 24.77 24.95 1,551,712 +0.03(+0.11%)
Jan 02, 2020 25.18 25.18 24.86 24.92 2,199,552 -0.23(-0.93%)
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%)
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.