Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 29.08 29.28 29.07 29.25 2,551,820 +0.16(+0.56%)
Dec 30, 2019 29.14 29.17 28.97 29.08 3,172,239 -0.03(-0.10%)
Dec 27, 2019 29.25 29.31 29.06 29.11 1,860,357 -0.06(-0.20%)
Dec 26, 2019 29.09 29.28 29.04 29.17 1,163,528 +0.08(+0.28%)
Dec 24, 2019 29.08 29.12 28.96 29.09 1,276,726 -0.01(-0.03%)
Dec 23, 2019 29.03 29.11 28.90 29.10 2,503,391 +0.11(+0.38%)
Dec 20, 2019 28.71 29.05 28.69 28.99 3,770,891 +0.23(+0.79%)
Dec 19, 2019 28.70 28.81 28.62 28.76 3,423,774 +0.03(+0.10%)
Dec 18, 2019 28.49 28.83 28.45 28.73 5,013,424 +0.40(+1.40%)
Dec 17, 2019 28.46 28.57 28.31 28.33 4,202,478 -0.07(-0.26%)
Dec 16, 2019 28.36 28.58 28.29 28.41 4,490,818 +0.24(+0.84%)
Dec 13, 2019 28.15 28.20 27.93 28.17 4,193,656 +0.04(+0.13%)
Dec 12, 2019 28.32 28.43 28.12 28.14 3,358,493 -0.29(-1.01%)
Dec 11, 2019 28.56 28.61 28.35 28.42 3,737,872 -0.04(-0.15%)
Dec 10, 2019 28.55 28.86 28.45 28.47 9,243,702 -0.07(-0.23%)
Dec 09, 2019 28.33 28.61 28.31 28.53 7,350,928 +0.21(+0.75%)
Dec 06, 2019 28.24 28.47 28.22 28.32 3,217,992 +0.03(+0.10%)
Dec 05, 2019 28.22 28.32 28.12 28.29 3,094,257 +0.15(+0.55%)
Dec 04, 2019 28.08 28.23 28.05 28.14 6,550,784 +0.21(+0.76%)
Dec 03, 2019 27.70 27.95 27.61 27.92 3,449,225 +0.10(+0.37%)
Dec 02, 2019 27.89 27.95 27.58 27.82 2,916,757 -0.12(-0.45%)
Nov 29, 2019 27.92 27.96 27.77 27.95 1,319,832 +0.04(+0.13%)
Nov 27, 2019 27.76 27.91 27.57 27.91 2,959,356 +0.17(+0.61%)
Nov 26, 2019 27.76 27.83 27.67 27.74 2,761,751 -0.04(-0.16%)
Nov 25, 2019 27.64 27.86 27.54 27.78 3,447,893 +0.27(+0.99%)
Nov 22, 2019 27.78 27.83 27.50 27.51 3,582,965 -0.26(-0.93%)
Nov 21, 2019 27.73 27.78 27.59 27.77 3,120,055 +0.04(+0.13%)
Nov 20, 2019 27.56 27.75 27.44 27.73 3,710,991 +0.07(+0.24%)
Nov 19, 2019 27.94 27.95 27.48 27.67 4,880,929 -0.32(-1.16%)
Nov 18, 2019 28.06 28.11 27.92 27.99 9,484,144 -0.09(-0.31%)
Nov 15, 2019 27.78 28.10 27.69 28.08 3,081,467 +0.34(+1.22%)
Nov 14, 2019 28.08 28.08 27.56 27.74 5,453,057 -0.33(-1.19%)
Nov 13, 2019 27.72 28.10 27.65 28.07 6,152,658 +0.34(+1.23%)
Nov 12, 2019 27.42 27.79 27.38 27.73 8,638,281 +0.36(+1.32%)
Nov 11, 2019 27.22 27.47 27.19 27.37 4,422,470 +0.21(+0.77%)
Nov 08, 2019 26.71 27.46 26.63 27.16 7,638,169 +0.54(+2.01%)
Nov 07, 2019 26.87 26.88 26.58 26.62 3,687,208 -0.13(-0.49%)
Nov 06, 2019 26.75 26.93 26.68 26.75 5,889,006 -0.01(-0.03%)
Nov 05, 2019 26.77 26.93 26.56 26.76 5,116,461 +0.03(+0.11%)
Nov 04, 2019 26.75 26.84 26.61 26.73 8,739,476 +0.01(+0.03%)
Nov 01, 2019 26.45 26.72 26.44 26.72 2,765,375 +0.33(+1.26%)
Oct 31, 2019 26.41 26.43 26.23 26.39 2,915,300 -0.01(-0.05%)
Oct 30, 2019 26.45 26.45 26.25 26.41 2,804,585 +0.00(+0.00%)
Oct 29, 2019 26.51 26.55 26.35 26.41 2,822,807 -0.15(-0.57%)
Oct 28, 2019 26.49 26.70 26.49 26.56 4,048,892 +0.12(+0.44%)
Oct 25, 2019 26.38 26.48 26.38 26.44 2,549,735 -0.08(-0.30%)
Oct 24, 2019 26.56 26.59 26.33 26.52 2,268,333 +0.02(+0.08%)
Oct 23, 2019 26.32 26.59 26.30 26.50 3,741,618 +0.21(+0.80%)
Oct 22, 2019 26.32 26.52 26.25 26.29 5,825,930 +0.04(+0.17%)
Oct 21, 2019 26.20 26.28 26.15 26.25 6,512,013 +0.07(+0.28%)
Oct 18, 2019 25.96 26.28 25.91 26.17 7,109,624 +0.27(+1.04%)
Oct 17, 2019 25.95 25.99 25.74 25.91 2,900,506 +0.04(+0.17%)
Oct 16, 2019 25.83 25.97 25.81 25.86 3,857,764 -0.01(-0.03%)
Oct 15, 2019 25.80 26.00 25.67 25.87 5,364,194 +0.05(+0.20%)
Oct 14, 2019 25.93 25.99 25.70 25.82 1,711,772 -0.21(-0.81%)
Oct 11, 2019 26.13 26.25 26.01 26.03 3,404,430 +0.18(+0.70%)
Oct 10, 2019 25.66 25.91 25.59 25.85 4,227,782 +0.36(+1.39%)
Oct 09, 2019 25.27 25.51 25.25 25.49 3,398,783 +0.28(+1.12%)
Oct 08, 2019 25.06 25.30 25.04 25.21 3,637,496 -0.01(-0.06%)
Oct 07, 2019 25.17 25.30 25.01 25.22 1,999,764 +0.00(+0.00%)
Oct 04, 2019 24.97 25.25 24.96 25.22 3,306,613 +0.32(+1.28%)
Oct 03, 2019 24.72 24.96 24.49 24.90 5,286,741 +0.16(+0.64%)
Oct 02, 2019 25.35 25.38 24.74 24.75 12,309,696 -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.