Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 28.92 29.18 28.77 28.95 1,009,553 -0.07(-0.23%)
Dec 30, 2019 29.01 29.28 28.94 29.01 954,145 -0.02(-0.07%)
Dec 27, 2019 29.18 29.18 28.94 29.03 691,545 -0.08(-0.26%)
Dec 26, 2019 28.95 29.17 28.95 29.11 541,895 +0.16(+0.56%)
Dec 24, 2019 29.11 29.11 28.79 28.95 495,135 -0.08(-0.26%)
Dec 23, 2019 29.00 29.09 28.87 29.02 870,873 -0.07(-0.23%)
Dec 20, 2019 28.45 29.14 28.34 29.09 3,876,365 +0.85(+3.03%)
Dec 19, 2019 28.53 28.57 28.02 28.23 1,177,819 -0.33(-1.16%)
Dec 18, 2019 28.67 29.12 28.51 28.57 1,907,051 -0.35(-1.21%)
Dec 17, 2019 28.92 29.20 28.80 28.92 1,139,404 -0.15(-0.52%)
Dec 16, 2019 28.59 29.14 28.45 29.07 2,141,543 +0.68(+2.41%)
Dec 13, 2019 28.37 28.44 28.03 28.39 1,509,852 -0.15(-0.53%)
Dec 12, 2019 27.90 28.58 27.78 28.54 1,272,387 +0.69(+2.48%)
Dec 11, 2019 27.58 27.87 27.29 27.85 1,275,656 +0.43(+1.55%)
Dec 10, 2019 27.63 27.68 27.34 27.42 1,165,433 -0.25(-0.89%)
Dec 09, 2019 28.27 28.29 27.57 27.67 1,073,424 -0.65(-2.31%)
Dec 06, 2019 28.32 28.66 28.19 28.32 1,092,534 +0.26(+0.91%)
Dec 05, 2019 28.28 28.34 28.00 28.06 860,737 -0.11(-0.40%)
Dec 04, 2019 28.21 28.40 28.01 28.18 1,368,957 +0.21(+0.74%)
Dec 03, 2019 27.32 28.08 27.18 27.97 1,491,033 +0.27(+0.96%)
Dec 02, 2019 28.25 28.31 27.61 27.70 922,710 -0.47(-1.68%)
Nov 29, 2019 28.47 28.55 28.15 28.18 385,202 -0.36(-1.26%)
Nov 27, 2019 28.73 28.81 28.42 28.54 509,342 +0.00(+0.00%)
Nov 26, 2019 28.24 28.71 28.21 28.54 949,532 +0.29(+1.04%)
Nov 25, 2019 28.24 28.51 28.05 28.24 1,668,636 +0.21(+0.74%)
Nov 22, 2019 28.46 28.51 27.79 28.04 910,286 -0.22(-0.77%)
Nov 21, 2019 28.68 28.78 28.22 28.25 593,831 -0.39(-1.35%)
Nov 20, 2019 27.52 28.86 27.52 28.64 946,311 -0.08(-0.26%)
Nov 19, 2019 28.37 28.78 28.23 28.72 725,534 +0.46(+1.64%)
Nov 18, 2019 28.34 28.54 28.08 28.25 881,679 -0.20(-0.70%)
Nov 15, 2019 28.51 28.92 28.42 28.45 1,025,868 +0.15(+0.53%)
Nov 14, 2019 28.41 28.53 28.13 28.30 1,252,337 -0.12(-0.43%)
Nov 13, 2019 28.39 28.44 28.06 28.42 1,018,088 -0.15(-0.53%)
Nov 12, 2019 28.07 28.58 28.07 28.58 1,080,965 +0.53(+1.89%)
Nov 11, 2019 27.34 28.08 27.27 28.05 900,153 +0.41(+1.47%)
Nov 08, 2019 27.63 27.70 27.36 27.64 1,173,990 +0.01(+0.03%)
Nov 07, 2019 28.06 28.25 27.52 27.63 1,309,856 -0.11(-0.41%)
Nov 06, 2019 27.55 27.79 27.26 27.74 1,515,317 +0.19(+0.69%)
Nov 05, 2019 27.34 27.74 27.16 27.55 1,788,786 +0.39(+1.43%)
Nov 04, 2019 27.78 27.92 27.04 27.16 1,887,864 -0.53(-1.91%)
Nov 01, 2019 26.97 27.72 26.84 27.70 1,969,857 +1.04(+3.91%)
Oct 31, 2019 27.37 27.71 26.39 26.65 3,071,395 -1.06(-3.83%)
Oct 30, 2019 26.38 28.12 26.12 27.71 4,920,843 +2.99(+12.10%)
Oct 29, 2019 24.55 24.97 24.40 24.72 1,640,501 +0.09(+0.35%)
Oct 28, 2019 24.15 24.64 23.92 24.64 1,208,368 +0.70(+2.93%)
Oct 25, 2019 23.45 23.97 23.34 23.94 742,724 +0.38(+1.61%)
Oct 24, 2019 23.68 23.68 23.45 23.56 479,429 -0.01(-0.04%)
Oct 23, 2019 23.60 23.76 23.32 23.57 1,413,577 -0.02(-0.08%)
Oct 22, 2019 24.03 24.08 23.54 23.59 715,211 -0.51(-2.12%)
Oct 21, 2019 23.99 24.31 23.98 24.10 1,143,295 +0.36(+1.52%)
Oct 18, 2019 23.66 23.87 23.57 23.74 754,240 +0.01(+0.04%)
Oct 17, 2019 23.60 23.84 23.51 23.73 849,884 +0.27(+1.13%)
Oct 16, 2019 23.62 23.88 23.38 23.46 980,617 -0.36(-1.51%)
Oct 15, 2019 23.39 24.11 23.39 23.82 1,435,465 +0.42(+1.78%)
Oct 14, 2019 23.32 23.64 23.31 23.41 583,717 -0.03(-0.12%)
Oct 11, 2019 23.22 23.80 23.22 23.44 1,091,266 +0.65(+2.87%)
Oct 10, 2019 22.72 23.01 22.60 22.78 583,504 +0.16(+0.71%)
Oct 09, 2019 22.64 22.72 22.50 22.62 567,412 +0.20(+0.89%)
Oct 08, 2019 22.57 22.75 22.32 22.42 1,085,451 -0.36(-1.58%)
Oct 07, 2019 22.64 23.03 22.64 22.78 1,156,575 +0.03(+0.12%)
Oct 04, 2019 22.35 22.77 22.30 22.75 520,012 +0.33(+1.48%)
Oct 03, 2019 22.23 22.66 22.05 22.42 1,068,507 +0.03(+0.13%)
Oct 02, 2019 22.44 22.57 22.21 22.39 1,444,246 -0.35(-1.54%)
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.