Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 23.74 24.00 23.65 23.99 6,159,755 +0.28(+1.16%)
Dec 30, 2019 23.44 23.73 23.41 23.72 6,662,411 +0.20(+0.84%)
Dec 27, 2019 23.56 23.59 23.34 23.52 3,357,746 -0.05(-0.22%)
Dec 26, 2019 23.65 23.72 23.45 23.57 1,708,406 -0.07(-0.29%)
Dec 24, 2019 23.65 23.71 23.52 23.64 826,004 -0.02(-0.07%)
Dec 23, 2019 23.96 23.98 23.46 23.65 3,608,371 -0.27(-1.12%)
Dec 20, 2019 23.84 24.04 23.69 23.92 7,020,573 +0.13(+0.54%)
Dec 19, 2019 23.73 23.84 23.66 23.79 3,051,793 +0.05(+0.22%)
Dec 18, 2019 23.58 23.76 23.44 23.74 4,543,556 +0.25(+1.06%)
Dec 17, 2019 23.47 23.65 23.37 23.49 2,809,453 +0.08(+0.33%)
Dec 16, 2019 23.21 23.41 23.21 23.41 3,360,777 +0.25(+1.08%)
Dec 13, 2019 22.91 23.18 22.85 23.16 3,954,794 +0.18(+0.79%)
Dec 12, 2019 23.15 23.25 22.89 22.98 3,805,533 -0.19(-0.82%)
Dec 11, 2019 23.31 23.35 23.13 23.17 4,344,527 -0.09(-0.41%)
Dec 10, 2019 23.08 23.29 23.04 23.27 5,093,234 +0.24(+1.05%)
Dec 09, 2019 23.14 23.26 22.97 23.03 2,889,325 -0.07(-0.30%)
Dec 06, 2019 22.88 23.10 22.88 23.09 3,866,833 +0.13(+0.56%)
Dec 05, 2019 22.79 22.97 22.73 22.97 3,761,253 +0.13(+0.57%)
Dec 04, 2019 22.72 22.93 22.64 22.84 3,766,759 +0.08(+0.34%)
Dec 03, 2019 22.67 22.82 22.63 22.76 3,711,523 +0.20(+0.88%)
Dec 02, 2019 22.70 22.72 22.53 22.56 4,902,325 -0.23(-1.02%)
Nov 29, 2019 22.91 23.07 22.73 22.79 2,434,728 -0.07(-0.30%)
Nov 27, 2019 22.78 22.89 22.72 22.86 6,614,765 +0.06(+0.26%)
Nov 26, 2019 22.88 23.00 22.74 22.80 4,418,948 -0.08(-0.34%)
Nov 25, 2019 22.76 22.91 22.69 22.88 11,775,794 +0.16(+0.72%)
Nov 22, 2019 22.66 22.81 22.55 22.72 4,730,552 +0.12(+0.53%)
Nov 21, 2019 22.47 22.65 22.39 22.59 5,447,873 +0.14(+0.61%)
Nov 20, 2019 22.44 22.58 22.35 22.46 6,379,269 +0.02(+0.08%)
Nov 19, 2019 22.61 22.72 22.43 22.44 5,675,287 -0.18(-0.80%)
Nov 18, 2019 22.85 22.97 22.54 22.62 4,664,324 -0.22(-0.94%)
Nov 15, 2019 22.66 22.84 22.55 22.84 5,926,738 +0.16(+0.68%)
Nov 14, 2019 22.77 22.90 22.60 22.68 4,761,911 -0.07(-0.30%)
Nov 13, 2019 22.54 22.93 22.49 22.75 5,924,732 +0.27(+1.19%)
Nov 12, 2019 22.45 22.64 22.36 22.48 5,175,703 +0.00(+0.00%)
Nov 11, 2019 22.78 22.84 22.45 22.48 3,297,238 -0.28(-1.21%)
Nov 08, 2019 22.90 23.02 22.65 22.76 4,157,640 -0.23(-1.01%)
Nov 07, 2019 23.31 23.35 22.86 22.99 4,686,356 -0.35(-1.51%)
Nov 06, 2019 23.32 23.52 23.18 23.34 4,318,995 +0.13(+0.56%)
Nov 05, 2019 23.41 23.47 23.15 23.22 5,424,241 -0.32(-1.36%)
Nov 04, 2019 23.85 23.97 23.42 23.53 4,710,367 -0.29(-1.23%)
Nov 01, 2019 24.16 24.20 23.82 23.83 3,637,761 -0.34(-1.39%)
Oct 31, 2019 23.89 24.31 23.82 24.16 6,265,992 +0.46(+1.93%)
Oct 30, 2019 23.26 23.72 23.12 23.71 5,640,304 +0.34(+1.48%)
Oct 29, 2019 23.52 23.52 23.35 23.36 4,799,766 -0.12(-0.51%)
Oct 28, 2019 23.85 23.96 23.47 23.48 3,226,148 -0.50(-2.10%)
Oct 25, 2019 24.15 24.23 23.92 23.99 3,832,584 -0.14(-0.57%)
Oct 24, 2019 24.11 24.31 24.02 24.12 4,299,955 +0.04(+0.18%)
Oct 23, 2019 24.26 24.35 24.01 24.08 4,309,349 -0.10(-0.42%)
Oct 22, 2019 24.14 24.24 24.01 24.18 3,141,871 +0.19(+0.78%)
Oct 21, 2019 23.92 24.09 23.88 23.99 3,819,527 +0.06(+0.25%)
Oct 18, 2019 23.93 24.05 23.76 23.93 3,151,989 +0.03(+0.11%)
Oct 17, 2019 23.93 24.12 23.74 23.91 4,134,943 -0.02(-0.07%)
Oct 16, 2019 24.04 24.17 23.78 23.93 10,996,667 -0.15(-0.60%)
Oct 15, 2019 24.41 24.53 23.95 24.07 4,164,922 -0.34(-1.40%)
Oct 14, 2019 25.01 25.01 24.30 24.41 2,578,161 -0.51(-2.06%)
Oct 11, 2019 24.77 25.14 24.72 24.93 2,577,540 +0.11(+0.45%)
Oct 10, 2019 24.81 24.91 24.61 24.82 2,093,313 -0.03(-0.10%)
Oct 09, 2019 24.70 24.91 24.57 24.84 2,623,295 +0.18(+0.73%)
Oct 08, 2019 25.08 25.08 24.65 24.66 3,192,440 -0.43(-1.70%)
Oct 07, 2019 25.31 25.35 25.06 25.09 2,191,532 -0.26(-1.01%)
Oct 04, 2019 25.12 25.36 24.97 25.35 3,080,914 +0.22(+0.89%)
Oct 03, 2019 25.23 25.23 24.93 25.12 4,116,828 -0.03(-0.14%)
Oct 02, 2019 25.33 25.45 25.12 25.16 2,956,842 -0.27(-1.08%)
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.