Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 29.08 29.28 29.07 29.24 2,552,017 +0.16(+0.56%)
Dec 30, 2019 29.14 29.16 28.96 29.08 3,172,484 -0.03(-0.10%)
Dec 27, 2019 29.24 29.31 29.05 29.11 1,860,500 -0.06(-0.20%)
Dec 26, 2019 29.09 29.28 29.04 29.17 1,163,618 +0.08(+0.28%)
Dec 24, 2019 29.08 29.12 28.96 29.09 1,276,824 -0.01(-0.03%)
Dec 23, 2019 29.02 29.11 28.90 29.10 2,503,583 +0.11(+0.38%)
Dec 20, 2019 28.71 29.05 28.69 28.99 3,771,181 +0.23(+0.79%)
Dec 19, 2019 28.69 28.80 28.62 28.76 3,424,038 +0.03(+0.10%)
Dec 18, 2019 28.49 28.83 28.45 28.73 5,013,811 +0.40(+1.40%)
Dec 17, 2019 28.46 28.56 28.31 28.33 4,202,802 -0.07(-0.26%)
Dec 16, 2019 28.35 28.58 28.29 28.41 4,491,164 +0.24(+0.84%)
Dec 13, 2019 28.15 28.19 27.93 28.17 4,193,979 +0.04(+0.13%)
Dec 12, 2019 28.32 28.43 28.12 28.13 3,358,751 -0.29(-1.01%)
Dec 11, 2019 28.55 28.60 28.35 28.42 3,738,159 -0.04(-0.15%)
Dec 10, 2019 28.55 28.86 28.44 28.46 9,244,414 -0.07(-0.23%)
Dec 09, 2019 28.33 28.60 28.31 28.53 7,351,494 +0.21(+0.75%)
Dec 06, 2019 28.24 28.47 28.22 28.32 3,218,239 +0.03(+0.10%)
Dec 05, 2019 28.22 28.32 28.12 28.29 3,094,495 +0.15(+0.55%)
Dec 04, 2019 28.08 28.23 28.05 28.13 6,551,289 +0.21(+0.76%)
Dec 03, 2019 27.70 27.95 27.61 27.92 3,449,490 +0.10(+0.37%)
Dec 02, 2019 27.89 27.94 27.58 27.82 2,916,981 -0.12(-0.45%)
Nov 29, 2019 27.92 27.96 27.77 27.94 1,319,933 +0.04(+0.13%)
Nov 27, 2019 27.76 27.91 27.57 27.91 2,959,583 +0.17(+0.61%)
Nov 26, 2019 27.76 27.83 27.67 27.74 2,761,963 -0.04(-0.16%)
Nov 25, 2019 27.63 27.86 27.54 27.78 3,448,159 +0.27(+0.99%)
Nov 22, 2019 27.78 27.83 27.49 27.51 3,583,241 -0.26(-0.93%)
Nov 21, 2019 27.73 27.77 27.59 27.77 3,120,296 +0.04(+0.13%)
Nov 20, 2019 27.55 27.74 27.44 27.73 3,711,277 +0.07(+0.24%)
Nov 19, 2019 27.94 27.94 27.48 27.66 4,881,304 -0.32(-1.16%)
Nov 18, 2019 28.06 28.11 27.92 27.99 9,484,874 -0.09(-0.31%)
Nov 15, 2019 27.77 28.10 27.69 28.08 3,081,704 +0.34(+1.22%)
Nov 14, 2019 28.08 28.08 27.56 27.74 5,453,477 -0.33(-1.19%)
Nov 13, 2019 27.71 28.10 27.65 28.07 6,153,131 +0.34(+1.23%)
Nov 12, 2019 27.42 27.79 27.38 27.73 8,638,946 +0.36(+1.32%)
Nov 11, 2019 27.21 27.47 27.19 27.37 4,422,810 +0.21(+0.77%)
Nov 08, 2019 26.71 27.45 26.63 27.16 7,638,757 +0.54(+2.01%)
Nov 07, 2019 26.87 26.87 26.58 26.62 3,687,491 -0.13(-0.49%)
Nov 06, 2019 26.75 26.93 26.68 26.75 5,889,459 -0.01(-0.03%)
Nov 05, 2019 26.77 26.93 26.56 26.76 5,116,855 +0.03(+0.11%)
Nov 04, 2019 26.75 26.84 26.61 26.73 8,740,148 +0.01(+0.03%)
Nov 01, 2019 26.45 26.72 26.44 26.72 2,765,588 +0.33(+1.26%)
Oct 31, 2019 26.41 26.42 26.22 26.39 2,915,525 -0.01(-0.05%)
Oct 30, 2019 26.45 26.45 26.24 26.40 2,804,800 +0.00(+0.00%)
Oct 29, 2019 26.50 26.55 26.35 26.40 2,823,024 -0.15(-0.57%)
Oct 28, 2019 26.49 26.69 26.49 26.56 4,049,203 +0.12(+0.44%)
Oct 25, 2019 26.38 26.48 26.37 26.44 2,549,931 -0.08(-0.30%)
Oct 24, 2019 26.56 26.58 26.33 26.52 2,268,508 +0.02(+0.08%)
Oct 23, 2019 26.32 26.59 26.30 26.50 3,741,906 +0.21(+0.80%)
Oct 22, 2019 26.32 26.52 26.25 26.29 5,826,378 +0.04(+0.17%)
Oct 21, 2019 26.19 26.28 26.15 26.24 6,512,514 +0.07(+0.28%)
Oct 18, 2019 25.95 26.28 25.91 26.17 7,110,172 +0.27(+1.04%)
Oct 17, 2019 25.95 25.99 25.74 25.90 2,900,730 +0.04(+0.17%)
Oct 16, 2019 25.82 25.97 25.81 25.86 3,858,061 -0.01(-0.03%)
Oct 15, 2019 25.79 26.00 25.67 25.87 5,364,607 +0.05(+0.20%)
Oct 14, 2019 25.93 25.99 25.70 25.82 1,711,903 -0.21(-0.81%)
Oct 11, 2019 26.13 26.25 26.01 26.03 3,404,692 +0.18(+0.70%)
Oct 10, 2019 25.66 25.91 25.58 25.85 4,228,107 +0.36(+1.39%)
Oct 09, 2019 25.27 25.51 25.25 25.49 3,399,045 +0.28(+1.12%)
Oct 08, 2019 25.06 25.30 25.04 25.21 3,637,776 -0.01(-0.06%)
Oct 07, 2019 25.16 25.29 25.00 25.22 1,999,918 +0.00(+0.00%)
Oct 04, 2019 24.97 25.25 24.96 25.22 3,306,867 +0.32(+1.28%)
Oct 03, 2019 24.72 24.95 24.49 24.90 5,287,148 +0.16(+0.64%)
Oct 02, 2019 25.34 25.37 24.74 24.74 12,310,644 -0.72(-2.85%)
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.