Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.24 27.18 25.24 26.19 5,504,800 +2.87(+12.31%)
Dec 30, 2019 23.37 23.74 23.31 23.32 1,697,347 -0.12(-0.51%)
Dec 27, 2019 23.37 23.65 23.23 23.44 519,900 +0.05(+0.21%)
Dec 26, 2019 23.73 23.86 23.25 23.39 921,891 -0.34(-1.43%)
Dec 24, 2019 23.58 23.85 23.45 23.73 333,900 +0.26(+1.11%)
Dec 23, 2019 23.55 23.70 23.30 23.47 1,758,445 +0.04(+0.17%)
Dec 20, 2019 23.70 23.88 23.39 23.43 1,757,300 -0.26(-1.10%)
Dec 19, 2019 24.52 24.52 23.65 23.69 656,353 -0.74(-3.03%)
Dec 18, 2019 24.00 24.70 23.64 24.43 1,707,125 +0.49(+2.05%)
Dec 17, 2019 24.40 24.66 23.87 23.94 669,674 -0.52(-2.13%)
Dec 16, 2019 24.67 24.99 24.46 24.46 903,836 +0.12(+0.49%)
Dec 13, 2019 24.71 24.94 24.25 24.34 1,219,900 -0.37(-1.50%)
Dec 12, 2019 23.86 24.79 23.74 24.71 573,170 +0.77(+3.22%)
Dec 11, 2019 23.78 23.99 23.62 23.94 623,237 +0.32(+1.35%)
Dec 10, 2019 23.96 23.96 23.46 23.62 1,958,985 -0.33(-1.38%)
Dec 09, 2019 23.88 24.06 23.75 23.95 782,888 -0.09(-0.37%)
Dec 06, 2019 23.52 24.12 23.52 24.04 1,398,500 +0.92(+3.98%)
Dec 05, 2019 22.93 23.25 22.78 23.12 1,316,716 +0.21(+0.92%)
Dec 04, 2019 23.97 24.03 22.82 22.91 1,847,584 -0.74(-3.13%)
Dec 03, 2019 24.35 24.35 23.63 23.65 1,643,863 -0.93(-3.78%)
Dec 02, 2019 25.22 25.66 24.31 24.58 1,512,478 -0.67(-2.65%)
Nov 29, 2019 25.25 25.60 25.03 25.25 1,147,700 -0.19(-0.75%)
Nov 27, 2019 25.60 25.90 25.30 25.44 1,277,700 +0.00(+0.00%)
Nov 26, 2019 25.50 25.81 25.03 25.44 2,013,666 -0.14(-0.55%)
Nov 25, 2019 25.00 25.80 24.95 25.58 1,032,381 +0.81(+3.27%)
Nov 22, 2019 24.28 25.01 24.17 24.77 958,000 +0.72(+2.99%)
Nov 21, 2019 23.79 24.33 23.60 24.05 995,074 +0.26(+1.09%)
Nov 20, 2019 24.40 24.56 23.73 23.79 931,985 -0.91(-3.68%)
Nov 19, 2019 24.86 24.91 24.10 24.70 765,776 +0.03(+0.12%)
Nov 18, 2019 24.00 24.85 23.88 24.67 1,266,860 +0.48(+1.98%)
Nov 15, 2019 24.90 24.90 23.58 24.19 1,372,100 -0.51(-2.06%)
Nov 14, 2019 24.15 25.31 24.06 24.70 1,416,640 +0.92(+3.87%)
Nov 13, 2019 21.55 24.64 21.55 23.78 2,172,326 +0.34(+1.45%)
Nov 12, 2019 23.87 23.93 23.41 23.44 852,402 -0.28(-1.18%)
Nov 11, 2019 23.50 23.74 23.31 23.72 518,230 -0.05(-0.21%)
Nov 08, 2019 23.54 23.79 23.26 23.77 631,200 +0.27(+1.15%)
Nov 07, 2019 23.63 23.79 23.35 23.50 903,607 +0.01(+0.04%)
Nov 06, 2019 23.71 23.86 23.31 23.49 452,747 -0.27(-1.14%)
Nov 05, 2019 23.93 24.33 23.66 23.76 1,077,865 +0.02(+0.08%)
Nov 04, 2019 23.21 24.01 22.94 23.74 664,620 +0.92(+4.03%)
Nov 01, 2019 22.26 23.00 22.26 22.82 601,900 +0.79(+3.59%)
Oct 31, 2019 22.81 23.04 21.94 22.03 727,264 -1.00(-4.34%)
Oct 30, 2019 23.10 23.12 22.68 23.03 777,480 -0.01(-0.04%)
Oct 29, 2019 22.90 23.17 22.63 23.04 570,358 +0.08(+0.35%)
Oct 28, 2019 23.27 23.50 22.95 22.96 761,299 -0.08(-0.35%)
Oct 25, 2019 22.62 23.06 22.49 23.04 1,252,700 +0.44(+1.95%)
Oct 24, 2019 22.46 22.64 22.05 22.60 470,137 +0.15(+0.67%)
Oct 23, 2019 22.39 22.46 21.95 22.45 616,546 -0.03(-0.13%)
Oct 22, 2019 21.52 22.64 21.46 22.48 1,369,973 +0.87(+4.03%)
Oct 21, 2019 20.80 21.81 20.80 21.61 2,225,562 +1.26(+6.19%)
Oct 18, 2019 19.78 20.44 19.78 20.35 1,373,800 +0.36(+1.80%)
Oct 17, 2019 19.39 20.05 19.17 19.99 1,087,167 +0.71(+3.68%)
Oct 16, 2019 19.12 19.64 18.98 19.28 722,142 +0.20(+1.05%)
Oct 15, 2019 18.68 19.30 18.64 19.08 1,242,004 +0.31(+1.65%)
Oct 14, 2019 18.25 18.89 18.25 18.77 723,739 +0.35(+1.90%)
Oct 11, 2019 18.33 19.30 18.14 18.42 880,600 +0.90(+5.14%)
Oct 10, 2019 17.24 17.87 17.01 17.52 701,079 +0.46(+2.70%)
Oct 09, 2019 16.93 17.29 16.73 17.06 933,147 +0.34(+2.03%)
Oct 08, 2019 16.89 17.24 16.50 16.72 1,175,181 -0.48(-2.79%)
Oct 07, 2019 17.20 17.55 17.07 17.20 992,442 -0.16(-0.92%)
Oct 04, 2019 16.95 17.37 16.88 17.36 722,900 +0.52(+3.09%)
Oct 03, 2019 17.13 17.23 16.65 16.84 1,588,079 -0.49(-2.83%)
Oct 02, 2019 17.37 17.51 16.90 17.33 1,233,718 -0.53(-2.97%)
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.