Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.18 26.28 26.08 26.17 4,156,040 -0.06(-0.24%)
Dec 30, 2019 25.98 26.33 25.96 26.24 5,097,841 +0.27(+1.04%)
Dec 27, 2019 26.11 26.19 25.96 25.97 3,723,645 -0.12(-0.45%)
Dec 26, 2019 26.23 26.37 26.01 26.08 4,288,843 -0.19(-0.72%)
Dec 24, 2019 25.97 26.29 25.97 26.27 1,817,630 +0.19(+0.73%)
Dec 23, 2019 26.25 26.37 26.06 26.08 4,788,730 -0.10(-0.38%)
Dec 20, 2019 26.17 26.28 25.91 26.18 10,348,568 +0.22(+0.83%)
Dec 19, 2019 25.64 26.17 25.61 25.97 9,338,016 +0.39(+1.52%)
Dec 18, 2019 25.90 26.03 25.56 25.58 9,912,209 -0.33(-1.29%)
Dec 17, 2019 25.59 25.98 25.49 25.91 11,735,360 +0.35(+1.38%)
Dec 16, 2019 25.42 25.61 25.24 25.56 7,358,502 +0.20(+0.78%)
Dec 13, 2019 25.43 25.43 25.15 25.36 7,417,055 -0.10(-0.39%)
Dec 12, 2019 25.52 25.80 25.41 25.46 6,859,414 +0.16(+0.64%)
Dec 11, 2019 25.28 25.35 24.94 25.30 5,826,279 +0.14(+0.54%)
Dec 10, 2019 24.91 25.28 24.87 25.16 8,229,767 +0.03(+0.11%)
Dec 09, 2019 24.77 25.18 24.63 25.14 7,270,126 +0.32(+1.27%)
Dec 06, 2019 24.29 24.89 24.25 24.82 10,666,883 +0.62(+2.57%)
Dec 05, 2019 24.83 25.11 23.70 24.20 15,877,809 -0.76(-3.04%)
Dec 04, 2019 24.68 25.05 24.68 24.96 11,634,155 +0.23(+0.91%)
Dec 03, 2019 24.87 24.96 24.41 24.73 9,401,478 -0.32(-1.26%)
Dec 02, 2019 24.76 25.05 24.65 25.05 9,992,700 +0.36(+1.46%)
Nov 29, 2019 24.53 24.87 24.40 24.68 4,101,326 +0.10(+0.40%)
Nov 27, 2019 24.54 24.75 24.45 24.59 4,311,875 +0.23(+0.93%)
Nov 26, 2019 24.53 24.54 24.25 24.36 7,508,237 -0.02(-0.07%)
Nov 25, 2019 24.58 24.58 24.24 24.38 5,514,070 -0.05(-0.19%)
Nov 22, 2019 24.12 24.50 24.01 24.42 5,738,977 +0.32(+1.31%)
Nov 21, 2019 24.29 24.32 24.01 24.11 4,741,012 +0.10(+0.41%)
Nov 20, 2019 24.22 24.23 23.91 24.01 5,163,442 -0.25(-1.04%)
Nov 19, 2019 24.59 24.59 24.21 24.26 6,131,553 -0.13(-0.52%)
Nov 18, 2019 24.09 24.44 24.06 24.39 9,525,121 +0.23(+0.97%)
Nov 15, 2019 24.32 24.38 24.10 24.15 6,288,774 -0.14(-0.59%)
Nov 14, 2019 24.40 24.57 24.21 24.30 4,596,288 +0.01(+0.04%)
Nov 13, 2019 24.28 24.32 24.05 24.29 7,175,544 +0.05(+0.22%)
Nov 12, 2019 24.08 24.29 23.95 24.23 7,995,737 +0.35(+1.47%)
Nov 11, 2019 24.21 24.28 23.71 23.88 7,802,628 -0.37(-1.52%)
Nov 08, 2019 24.12 24.35 24.04 24.25 7,369,698 +0.14(+0.60%)
Nov 07, 2019 24.31 24.49 24.00 24.11 10,711,700 -0.13(-0.52%)
Nov 06, 2019 25.13 25.14 24.13 24.23 16,053,333 -0.74(-2.98%)
Nov 05, 2019 22.98 25.20 22.91 24.98 29,588,312 +2.55(+11.36%)
Nov 04, 2019 22.57 22.86 22.33 22.43 10,070,042 +0.00(+0.00%)
Nov 01, 2019 22.15 22.56 22.12 22.43 6,804,710 +0.31(+1.42%)
Oct 31, 2019 22.31 22.46 22.00 22.12 7,829,383 -0.09(-0.40%)
Oct 30, 2019 21.99 22.28 21.93 22.21 5,612,242 +0.10(+0.45%)
Oct 29, 2019 22.31 22.36 21.62 22.11 13,230,142 -0.63(-2.76%)
Oct 28, 2019 22.71 22.80 22.54 22.73 6,897,287 +0.04(+0.20%)
Oct 25, 2019 22.34 22.78 22.34 22.69 7,097,733 +0.31(+1.40%)
Oct 24, 2019 22.54 22.54 22.16 22.38 5,743,628 -0.04(-0.20%)
Oct 23, 2019 22.36 22.60 22.27 22.42 7,973,327 +0.12(+0.52%)
Oct 22, 2019 21.77 22.37 21.64 22.30 8,220,948 +0.66(+3.07%)
Oct 21, 2019 21.54 21.84 21.53 21.64 5,114,522 +0.15(+0.71%)
Oct 18, 2019 21.90 22.03 21.46 21.49 8,077,856 -0.44(-2.01%)
Oct 17, 2019 22.00 22.11 21.84 21.93 4,549,303 -0.07(-0.33%)
Oct 16, 2019 21.81 22.19 21.79 22.00 6,798,904 +0.18(+0.82%)
Oct 15, 2019 21.72 21.86 21.59 21.82 8,664,650 +0.19(+0.87%)
Oct 14, 2019 21.68 21.75 21.42 21.63 4,982,162 -0.13(-0.62%)
Oct 11, 2019 21.59 21.92 21.55 21.77 9,040,488 +0.37(+1.72%)
Oct 10, 2019 21.63 21.87 21.28 21.40 15,650,811 -0.62(-2.81%)
Oct 09, 2019 22.03 22.20 21.97 22.02 5,256,778 +0.06(+0.29%)
Oct 08, 2019 22.18 22.27 21.79 21.95 9,704,335 -0.34(-1.53%)
Oct 07, 2019 22.30 22.48 22.27 22.29 9,066,161 +0.04(+0.20%)
Oct 04, 2019 22.02 22.25 21.99 22.25 8,735,989 +0.18(+0.81%)
Oct 03, 2019 22.37 22.57 21.91 22.07 12,496,380 -0.41(-1.84%)
Oct 02, 2019 22.82 22.84 22.37 22.48 8,730,828 -0.48(-2.11%)
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.