Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 23.34 23.39 23.32 23.33 2,871,100 +0.01(+0.04%)
Dec 30, 2019 23.45 23.45 23.30 23.32 2,580,682 -0.11(-0.47%)
Dec 27, 2019 23.42 23.47 23.41 23.43 1,993,300 +0.00(+0.00%)
Dec 26, 2019 23.39 23.45 23.39 23.43 2,535,037 +0.01(+0.04%)
Dec 24, 2019 23.42 23.44 23.34 23.42 3,801,000 -0.02(-0.09%)
Dec 23, 2019 23.45 23.49 23.42 23.44 5,650,925 -0.06(-0.26%)
Dec 20, 2019 23.44 23.50 23.42 23.50 5,045,300 +0.05(+0.21%)
Dec 19, 2019 23.41 23.46 23.40 23.45 4,648,958 +0.04(+0.17%)
Dec 18, 2019 23.45 23.46 23.40 23.41 4,110,023 -0.05(-0.21%)
Dec 17, 2019 23.42 23.47 23.39 23.46 5,553,384 +0.08(+0.34%)
Dec 16, 2019 23.38 23.41 23.28 23.38 11,204,005 +0.00(+0.00%)
Dec 13, 2019 23.41 23.43 23.36 23.38 2,917,400 -0.06(-0.26%)
Dec 12, 2019 23.39 23.46 23.37 23.44 4,422,890 +0.06(+0.24%)
Dec 11, 2019 23.38 23.45 23.37 23.39 3,342,256 +0.01(+0.02%)
Dec 10, 2019 23.38 23.47 23.35 23.38 7,254,691 +0.02(+0.09%)
Dec 09, 2019 23.41 23.42 23.31 23.36 7,433,551 -0.04(-0.17%)
Dec 06, 2019 23.50 23.52 23.37 23.40 4,441,600 -0.05(-0.21%)
Dec 05, 2019 23.48 23.52 23.45 23.45 3,184,332 -0.01(-0.04%)
Dec 04, 2019 23.45 23.54 23.45 23.46 4,094,364 +0.01(+0.04%)
Dec 03, 2019 23.44 23.50 23.37 23.45 2,397,968 -0.03(-0.13%)
Dec 02, 2019 23.44 23.55 23.42 23.48 5,352,384 +0.03(+0.13%)
Nov 29, 2019 23.35 23.46 23.35 23.45 3,759,000 +0.06(+0.26%)
Nov 27, 2019 23.51 23.52 23.34 23.39 3,725,300 -0.13(-0.55%)
Nov 26, 2019 23.46 23.52 23.45 23.52 1,850,136 +0.04(+0.17%)
Nov 25, 2019 23.42 23.49 23.41 23.48 2,202,273 +0.07(+0.30%)
Nov 22, 2019 23.38 23.44 23.37 23.41 3,238,600 +0.04(+0.17%)
Nov 21, 2019 23.34 23.43 23.33 23.37 3,938,046 +0.02(+0.09%)
Nov 20, 2019 23.40 23.43 23.32 23.35 4,440,032 -0.03(-0.13%)
Nov 19, 2019 23.42 23.45 23.36 23.38 5,192,630 -0.06(-0.26%)
Nov 18, 2019 23.41 23.44 23.39 23.44 3,138,774 +0.00(+0.00%)
Nov 15, 2019 23.42 23.44 23.36 23.44 3,621,800 +0.00(+0.00%)
Nov 14, 2019 23.41 23.44 23.34 23.44 1,199,407 +0.00(+0.00%)
Nov 13, 2019 23.32 23.46 23.31 23.44 3,218,730 +0.07(+0.30%)
Nov 12, 2019 23.33 23.38 23.32 23.37 3,226,167 +0.06(+0.26%)
Nov 11, 2019 23.29 23.34 23.29 23.31 2,200,922 +0.00(+0.00%)
Nov 08, 2019 23.33 23.38 23.30 23.31 1,509,500 -0.03(-0.13%)
Nov 07, 2019 23.35 23.37 23.30 23.34 3,292,673 +0.02(+0.09%)
Nov 06, 2019 23.28 23.39 23.26 23.32 5,503,420 +0.03(+0.13%)
Nov 05, 2019 23.31 23.32 23.27 23.29 4,045,132 +0.00(+0.00%)
Nov 04, 2019 23.30 23.34 23.27 23.29 2,915,148 +0.02(+0.09%)
Nov 01, 2019 23.26 23.35 23.26 23.27 4,241,700 +0.00(+0.00%)
Oct 31, 2019 23.28 23.31 23.25 23.27 2,264,655 -0.02(-0.09%)
Oct 30, 2019 23.24 23.30 23.18 23.29 2,189,140 +0.01(+0.04%)
Oct 29, 2019 23.25 23.35 23.23 23.28 3,149,494 +0.03(+0.13%)
Oct 28, 2019 23.35 23.38 23.09 23.25 10,130,721 -0.10(-0.43%)
Oct 25, 2019 23.45 23.47 23.26 23.35 3,391,800 -0.11(-0.47%)
Oct 24, 2019 23.48 23.49 23.45 23.46 1,754,014 +0.02(+0.09%)
Oct 23, 2019 23.44 23.50 23.44 23.44 3,939,971 -0.03(-0.13%)
Oct 22, 2019 23.44 23.49 23.44 23.47 1,439,576 +0.01(+0.04%)
Oct 21, 2019 23.45 23.48 23.42 23.46 2,890,531 +0.02(+0.09%)
Oct 18, 2019 23.43 23.47 23.40 23.44 2,050,900 -0.01(-0.04%)
Oct 17, 2019 23.46 23.47 23.40 23.45 3,559,275 +0.07(+0.30%)
Oct 16, 2019 23.38 23.43 23.35 23.38 3,819,078 +0.00(+0.00%)
Oct 15, 2019 23.45 23.46 23.35 23.38 5,332,477 -0.04(-0.17%)
Oct 14, 2019 23.47 23.47 23.41 23.42 1,571,262 -0.03(-0.13%)
Oct 11, 2019 23.46 23.48 23.42 23.45 5,310,000 +0.02(+0.06%)
Oct 10, 2019 23.40 23.47 23.40 23.43 3,435,312 +0.03(+0.15%)
Oct 09, 2019 23.44 23.45 23.39 23.40 6,918,541 +0.00(+0.00%)
Oct 08, 2019 23.38 23.43 23.37 23.40 3,404,773 +0.02(+0.09%)
Oct 07, 2019 23.39 23.44 23.37 23.38 2,173,466 -0.02(-0.09%)
Oct 04, 2019 23.38 23.41 23.36 23.40 2,502,600 +0.02(+0.09%)
Oct 03, 2019 23.31 23.39 23.31 23.38 3,330,728 +0.08(+0.34%)
Oct 02, 2019 23.32 23.39 23.16 23.30 5,166,421 -0.03(-0.13%)
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.