Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.15 25.21 25.10 25.19 1,099,798 +0.06(+0.24%)
Dec 30, 2019 25.16 25.17 25.06 25.13 1,111,773 -0.05(-0.19%)
Dec 27, 2019 25.05 25.17 25.04 25.17 976,126 +0.12(+0.48%)
Dec 26, 2019 25.19 25.19 24.94 25.05 1,016,144 -0.02(-0.07%)
Dec 24, 2019 25.16 25.16 25.01 25.07 745,713 -0.09(-0.35%)
Dec 23, 2019 25.11 25.19 25.04 25.16 1,039,611 +0.03(+0.11%)
Dec 20, 2019 25.10 25.24 25.01 25.13 1,861,523 -0.08(-0.30%)
Dec 19, 2019 25.08 25.28 25.04 25.21 1,479,063 +0.08(+0.32%)
Dec 18, 2019 25.52 25.52 24.98 25.13 1,980,728 -0.26(-1.03%)
Dec 17, 2019 25.61 25.74 25.38 25.39 2,024,707 -0.64(-2.46%)
Dec 16, 2019 26.01 26.10 25.94 26.03 1,089,921 +0.22(+0.84%)
Dec 13, 2019 26.09 26.09 25.54 25.81 2,307,074 +0.07(+0.26%)
Dec 12, 2019 25.86 25.96 25.74 25.74 1,454,306 -0.12(-0.47%)
Dec 11, 2019 25.73 25.94 25.68 25.86 1,201,900 +0.18(+0.70%)
Dec 10, 2019 25.68 25.80 25.64 25.68 4,896,203 -0.04(-0.16%)
Dec 09, 2019 25.72 25.85 25.61 25.73 1,742,842 +0.03(+0.12%)
Dec 06, 2019 25.50 25.71 25.50 25.69 7,787,254 +0.05(+0.19%)
Dec 05, 2019 25.62 25.74 25.53 25.65 1,149,193 +0.08(+0.33%)
Dec 04, 2019 25.32 25.57 25.24 25.56 1,213,404 +0.33(+1.32%)
Dec 03, 2019 25.18 25.31 25.11 25.23 1,199,464 +0.00(+0.00%)
Dec 02, 2019 25.34 25.35 25.17 25.23 1,004,200 -0.14(-0.56%)
Nov 29, 2019 25.34 25.48 25.31 25.37 464,927 +0.05(+0.21%)
Nov 27, 2019 25.32 25.43 25.29 25.32 1,213,662 +0.02(+0.08%)
Nov 26, 2019 25.28 25.31 25.14 25.30 1,163,675 +0.02(+0.06%)
Nov 25, 2019 25.28 25.38 25.25 25.28 1,299,018 +0.03(+0.13%)
Nov 22, 2019 25.44 25.45 25.22 25.25 913,940 -0.11(-0.44%)
Nov 21, 2019 25.36 25.37 25.26 25.36 1,343,675 +0.00(+0.00%)
Nov 20, 2019 25.50 25.55 25.18 25.36 1,220,889 -0.17(-0.66%)
Nov 19, 2019 25.70 25.71 25.47 25.53 1,486,307 -0.21(-0.82%)
Nov 18, 2019 25.60 25.85 25.60 25.74 1,038,863 +0.14(+0.56%)
Nov 15, 2019 25.59 25.62 25.53 25.60 848,199 +0.04(+0.17%)
Nov 14, 2019 25.54 25.61 25.44 25.56 829,691 +0.02(+0.08%)
Nov 13, 2019 25.52 25.66 25.49 25.54 1,065,201 +0.01(+0.02%)
Nov 12, 2019 25.49 25.56 25.44 25.53 1,289,469 +0.06(+0.25%)
Nov 11, 2019 25.22 25.49 25.18 25.47 1,778,499 +0.24(+0.94%)
Nov 08, 2019 25.26 25.28 25.15 25.23 1,111,165 -0.13(-0.52%)
Nov 07, 2019 25.24 25.38 25.16 25.36 1,176,316 +0.21(+0.84%)
Nov 06, 2019 25.19 25.30 25.10 25.15 2,019,138 +0.02(+0.08%)
Nov 05, 2019 25.12 25.20 24.88 25.13 1,183,405 +0.09(+0.38%)
Nov 04, 2019 25.12 25.20 24.97 25.03 3,890,658 -0.05(-0.19%)
Nov 01, 2019 25.14 25.20 24.92 25.08 1,372,237 +0.04(+0.15%)
Oct 31, 2019 25.41 25.46 24.87 25.05 1,463,415 -0.12(-0.48%)
Oct 30, 2019 25.14 25.22 25.02 25.17 1,322,639 +0.18(+0.72%)
Oct 29, 2019 24.86 25.07 24.80 24.99 1,609,375 +0.10(+0.38%)
Oct 28, 2019 24.69 24.93 24.64 24.89 1,669,020 +0.27(+1.09%)
Oct 25, 2019 24.63 24.80 24.51 24.62 1,691,662 +0.00(+0.00%)
Oct 24, 2019 24.72 24.91 24.54 24.62 1,772,200 -0.04(-0.15%)
Oct 23, 2019 25.69 25.69 24.64 24.66 4,000,503 -1.10(-4.26%)
Oct 22, 2019 25.93 25.93 25.75 25.76 1,116,205 -0.15(-0.59%)
Oct 21, 2019 25.82 25.97 25.78 25.91 1,800,156 +0.12(+0.45%)
Oct 18, 2019 25.77 25.86 25.71 25.79 1,152,467 +0.00(+0.00%)
Oct 17, 2019 25.91 25.94 25.72 25.79 1,125,026 -0.02(-0.08%)
Oct 16, 2019 25.94 25.98 25.79 25.82 1,778,596 -0.06(-0.22%)
Oct 15, 2019 25.88 25.93 25.74 25.87 1,743,162 +0.11(+0.43%)
Oct 14, 2019 25.77 25.86 25.70 25.76 583,620 -0.04(-0.14%)
Oct 11, 2019 25.96 26.17 25.79 25.80 1,756,456 -0.03(-0.10%)
Oct 10, 2019 25.65 26.02 25.65 25.83 1,714,109 +0.20(+0.76%)
Oct 09, 2019 25.58 25.68 25.48 25.63 1,332,495 +0.06(+0.23%)
Oct 08, 2019 25.57 25.68 25.46 25.57 2,016,867 -0.02(-0.08%)
Oct 07, 2019 25.65 25.72 25.56 25.59 2,512,038 -0.07(-0.29%)
Oct 04, 2019 25.50 25.68 25.45 25.67 2,692,753 +0.19(+0.75%)
Oct 03, 2019 25.39 25.52 25.33 25.48 2,252,646 +0.11(+0.42%)
Oct 02, 2019 25.59 25.59 25.23 25.37 4,026,753 -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.