Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 29.52 29.65 29.43 29.63 5,715,634 +0.17(+0.59%)
Dec 30, 2019 29.34 29.49 29.26 29.46 2,794,805 +0.12(+0.42%)
Dec 27, 2019 29.32 29.37 29.22 29.34 2,204,551 -0.01(-0.03%)
Dec 26, 2019 29.37 29.42 29.14 29.35 3,519,903 -0.07(-0.25%)
Dec 24, 2019 29.49 29.52 29.27 29.42 1,377,239 -0.03(-0.11%)
Dec 23, 2019 29.66 29.70 29.25 29.45 4,536,915 -0.14(-0.47%)
Dec 20, 2019 29.64 29.93 29.48 29.59 10,598,629 +0.09(+0.31%)
Dec 19, 2019 29.63 29.68 29.19 29.50 7,404,814 -0.21(-0.70%)
Dec 18, 2019 29.74 29.76 29.45 29.71 7,137,283 +0.00(+0.00%)
Dec 17, 2019 29.73 29.96 29.60 29.71 7,592,554 -0.23(-0.77%)
Dec 16, 2019 29.44 29.94 29.32 29.94 10,206,593 +0.50(+1.71%)
Dec 13, 2019 28.82 29.60 28.70 29.44 16,159,287 +1.68(+6.07%)
Dec 12, 2019 27.83 28.16 27.59 27.75 7,455,558 -0.13(-0.47%)
Dec 11, 2019 28.00 28.11 27.79 27.88 8,009,429 -0.03(-0.12%)
Dec 10, 2019 27.84 27.93 27.73 27.92 5,715,566 +0.07(+0.27%)
Dec 09, 2019 28.14 28.29 27.82 27.84 4,055,774 -0.20(-0.73%)
Dec 06, 2019 27.97 28.22 27.95 28.05 4,177,005 +0.04(+0.15%)
Dec 05, 2019 28.19 28.21 27.91 28.01 5,468,337 -0.20(-0.69%)
Dec 04, 2019 27.79 28.28 27.79 28.20 5,573,544 +0.30(+1.08%)
Dec 03, 2019 27.89 27.99 27.77 27.90 4,534,749 +0.00(+0.00%)
Dec 02, 2019 27.79 28.01 27.73 27.90 4,667,561 +0.13(+0.47%)
Nov 29, 2019 27.99 28.07 27.74 27.77 3,357,658 -0.22(-0.79%)
Nov 27, 2019 27.83 28.01 27.70 27.99 4,090,242 +0.16(+0.59%)
Nov 26, 2019 27.66 27.83 27.58 27.83 5,571,684 +0.20(+0.71%)
Nov 25, 2019 27.59 27.83 27.57 27.63 6,032,593 +0.03(+0.12%)
Nov 22, 2019 27.57 27.61 27.38 27.60 3,064,771 +0.12(+0.45%)
Nov 21, 2019 27.56 27.59 27.32 27.48 4,161,300 -0.09(-0.33%)
Nov 20, 2019 27.42 27.62 27.34 27.57 4,355,440 +0.17(+0.63%)
Nov 19, 2019 27.49 27.51 27.27 27.39 6,308,803 -0.07(-0.24%)
Nov 18, 2019 27.62 27.87 27.39 27.46 8,434,115 -0.21(-0.77%)
Nov 15, 2019 27.50 27.67 27.43 27.67 6,253,315 +0.24(+0.86%)
Nov 14, 2019 27.61 27.71 27.41 27.43 4,776,370 -0.16(-0.56%)
Nov 13, 2019 27.56 27.64 27.41 27.59 5,238,916 +0.07(+0.24%)
Nov 12, 2019 27.44 27.57 27.35 27.52 4,614,398 +0.08(+0.30%)
Nov 11, 2019 27.54 27.57 27.30 27.44 5,958,796 -0.07(-0.27%)
Nov 08, 2019 27.09 27.52 27.00 27.52 8,618,099 +0.38(+1.41%)
Nov 07, 2019 27.09 27.31 26.95 27.13 10,600,887 -0.05(-0.18%)
Nov 06, 2019 27.41 27.48 27.07 27.18 7,989,327 -0.21(-0.77%)
Nov 05, 2019 27.26 27.50 27.10 27.39 9,122,159 +0.08(+0.30%)
Nov 04, 2019 27.40 27.61 27.20 27.31 6,136,910 -0.10(-0.36%)
Nov 01, 2019 27.35 27.42 27.15 27.41 4,158,256 +0.08(+0.30%)
Oct 31, 2019 27.16 27.34 26.94 27.33 6,304,156 +0.16(+0.60%)
Oct 30, 2019 26.81 27.19 26.81 27.17 4,235,127 +0.26(+0.97%)
Oct 29, 2019 26.85 26.94 26.69 26.90 3,837,654 +0.02(+0.09%)
Oct 28, 2019 26.97 27.10 26.85 26.88 4,045,062 -0.23(-0.84%)
Oct 25, 2019 26.95 27.12 26.88 27.11 4,225,289 +0.07(+0.27%)
Oct 24, 2019 27.12 27.29 26.89 27.03 6,017,345 -0.04(-0.15%)
Oct 23, 2019 26.77 27.15 26.76 27.08 6,095,839 +0.36(+1.34%)
Oct 22, 2019 26.64 27.13 26.43 26.72 7,198,741 +0.07(+0.28%)
Oct 21, 2019 26.18 26.65 26.18 26.64 4,389,307 +0.51(+1.94%)
Oct 18, 2019 26.12 26.30 25.92 26.14 7,556,967 -0.05(-0.19%)
Oct 17, 2019 26.38 26.45 25.98 26.19 6,267,663 -0.26(-0.99%)
Oct 16, 2019 25.81 26.46 25.75 26.45 8,947,261 +0.40(+1.54%)
Oct 15, 2019 26.16 26.20 25.72 26.05 13,208,423 -0.19(-0.72%)
Oct 14, 2019 25.99 26.59 25.80 26.23 17,078,342 +0.59(+2.29%)
Oct 11, 2019 25.25 25.90 25.14 25.65 8,802,165 +0.71(+2.85%)
Oct 10, 2019 24.68 24.98 24.57 24.94 5,170,162 +0.20(+0.82%)
Oct 09, 2019 24.73 24.87 24.56 24.73 3,440,238 +0.08(+0.33%)
Oct 08, 2019 25.09 25.10 24.65 24.65 6,121,852 -0.49(-1.95%)
Oct 07, 2019 25.17 25.26 24.91 25.14 4,301,768 -0.10(-0.39%)
Oct 04, 2019 24.96 25.26 24.73 25.24 4,189,137 +0.29(+1.18%)
Oct 03, 2019 24.95 24.99 24.68 24.95 6,067,523 -0.01(-0.03%)
Oct 02, 2019 25.51 25.55 24.93 24.95 5,957,611 -0.60(-2.33%)
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.