Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.37 25.47 25.37 25.47 1,696 +0.09(+0.37%)
Dec 30, 2019 25.44 25.44 25.37 25.37 2,159,964 -0.16(-0.61%)
Dec 27, 2019 25.55 25.56 25.52 25.53 3,414 -0.01(-0.02%)
Dec 26, 2019 25.56 25.56 25.53 25.54 671 +0.01(+0.05%)
Dec 24, 2019 25.51 25.53 25.51 25.53 533 +0.00(+0.02%)
Dec 23, 2019 25.54 25.54 25.52 25.52 320 -0.01(-0.04%)
Dec 20, 2019 25.47 25.59 25.47 25.53 1,280 +0.20(+0.78%)
Dec 19, 2019 25.33 25.33 25.32 25.33 1,878 +0.01(+0.04%)
Dec 18, 2019 25.40 25.40 25.32 25.32 1,675 -0.04(-0.15%)
Dec 17, 2019 25.35 25.36 25.32 25.36 3,351 -0.12(-0.46%)
Dec 16, 2019 25.44 25.48 25.44 25.48 2,031 +0.23(+0.91%)
Dec 13, 2019 25.22 25.34 25.15 25.25 2,560 -0.09(-0.37%)
Dec 12, 2019 24.98 25.34 24.98 25.34 6,295 +0.41(+1.66%)
Dec 11, 2019 24.96 24.96 24.89 24.93 2,792 +0.01(+0.04%)
Dec 10, 2019 24.94 24.94 24.87 24.92 160,522 +0.04(+0.17%)
Dec 09, 2019 24.96 24.96 24.88 24.88 2,292 -0.10(-0.41%)
Dec 06, 2019 24.99 25.00 24.98 24.98 213 +0.29(+1.17%)
Dec 05, 2019 24.63 24.69 24.63 24.69 122 +0.04(+0.17%)
Dec 04, 2019 24.61 24.70 24.61 24.65 785 +0.20(+0.83%)
Dec 03, 2019 24.38 24.45 24.35 24.45 677 -0.27(-1.07%)
Dec 02, 2019 24.78 24.82 24.72 24.72 1,837 -0.18(-0.70%)
Nov 29, 2019 24.96 24.96 24.89 24.89 426 -0.10(-0.40%)
Nov 27, 2019 24.91 24.99 24.91 24.99 426 +0.13(+0.51%)
Nov 26, 2019 24.87 24.87 24.82 24.86 39,177 -0.06(-0.23%)
Nov 25, 2019 24.87 24.92 24.86 24.92 7,112 +0.23(+0.95%)
Nov 22, 2019 24.67 24.70 24.65 24.69 3,200 +0.17(+0.69%)
Nov 21, 2019 24.52 24.52 24.52 24.52 198 -0.12(-0.49%)
Nov 20, 2019 24.69 24.73 24.58 24.64 16,979 -0.13(-0.53%)
Nov 19, 2019 24.75 24.81 24.75 24.77 5,897 +0.01(+0.05%)
Nov 18, 2019 24.76 24.79 24.74 24.76 18,949 +0.02(+0.06%)
Nov 15, 2019 24.74 24.74 24.74 24.74 5,121 +0.26(+1.07%)
Nov 14, 2019 24.45 24.48 24.45 24.48 422 +0.01(+0.04%)
Nov 13, 2019 24.42 24.47 24.42 24.47 34,462 -0.09(-0.36%)
Nov 12, 2019 24.52 24.62 24.52 24.56 30,386 +0.08(+0.33%)
Nov 11, 2019 24.48 24.48 24.48 211 +0.00(+0.00%)
Nov 08, 2019 24.46 24.48 24.46 24.48 21,339 +0.09(+0.37%)
Nov 07, 2019 24.52 24.54 24.39 24.39 18,426 +0.05(+0.21%)
Nov 06, 2019 24.34 24.40 24.34 24.34 6,354 -0.03(-0.12%)
Nov 05, 2019 24.41 24.41 24.37 24.37 64,801 +0.07(+0.27%)
Nov 04, 2019 24.27 24.36 24.27 24.30 21,235 +0.21(+0.86%)
Nov 01, 2019 24.05 24.11 24.04 24.10 5,441 +0.32(+1.34%)
Oct 31, 2019 23.80 23.81 23.64 23.78 1,551 -0.10(-0.43%)
Oct 30, 2019 23.93 23.93 23.82 23.88 54,153 -0.10(-0.43%)
Oct 29, 2019 23.86 24.06 23.86 23.98 39,573 +0.05(+0.20%)
Oct 28, 2019 23.96 23.97 23.92 23.94 44,095 +0.19(+0.79%)
Oct 25, 2019 23.71 23.79 23.71 23.75 5,121 +0.20(+0.84%)
Oct 24, 2019 23.55 23.59 23.53 23.55 220,791 -0.03(-0.12%)
Oct 23, 2019 23.44 23.58 23.44 23.58 22,385 +0.07(+0.32%)
Oct 22, 2019 23.71 23.71 23.51 23.51 14,618 +0.01(+0.04%)
Oct 21, 2019 23.50 23.50 23.50 23.50 23,175 +0.24(+1.05%)
Oct 18, 2019 23.29 23.34 23.25 23.25 13,550 -0.07(-0.28%)
Oct 17, 2019 23.31 23.36 23.29 23.32 29,905 +0.07(+0.32%)
Oct 16, 2019 23.27 23.36 23.24 23.24 9,812 -0.06(-0.26%)
Oct 15, 2019 23.16 23.37 23.16 23.30 16,918 +0.26(+1.12%)
Oct 14, 2019 23.00 23.05 23.00 23.05 3,860 +0.03(+0.12%)
Oct 11, 2019 23.00 23.22 23.00 23.02 7,575 +0.26(+1.15%)
Oct 10, 2019 22.68 22.82 22.68 22.76 2,566 +0.15(+0.66%)
Oct 09, 2019 22.52 22.61 22.51 22.61 1,325,993 +0.28(+1.27%)
Oct 08, 2019 22.42 22.48 22.32 22.32 139,280 -0.47(-2.06%)
Oct 07, 2019 22.82 22.82 22.79 22.79 338 +0.14(+0.62%)
Oct 04, 2019 22.65 22.65 22.65 22.65 106 +0.11(+0.50%)
Oct 03, 2019 22.36 22.59 22.36 22.54 5,857 +0.05(+0.21%)
Oct 02, 2019 22.56 22.56 22.40 22.49 670 -0.42(-1.84%)
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.