Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 30.25 30.39 30.18 30.39 1,573,679 +0.00(+0.00%)
Dec 30, 2019 30.77 30.77 30.34 30.39 1,789,290 -0.04(-0.14%)
Dec 27, 2019 30.52 30.55 30.38 30.43 2,313,289 +0.19(+0.64%)
Dec 26, 2019 30.06 30.27 30.01 30.24 1,392,860 +0.08(+0.25%)
Dec 24, 2019 30.11 30.24 30.10 30.16 1,239,038 +0.17(+0.56%)
Dec 23, 2019 29.78 30.03 29.77 29.99 1,637,537 +0.04(+0.14%)
Dec 20, 2019 30.17 30.24 29.95 29.95 2,012,320 +0.20(+0.69%)
Dec 19, 2019 29.79 29.91 29.72 29.74 1,884,398 -0.20(-0.66%)
Dec 18, 2019 29.94 29.96 29.70 29.94 1,510,528 +0.33(+1.12%)
Dec 17, 2019 29.42 29.71 29.41 29.61 2,313,914 -0.16(-0.52%)
Dec 16, 2019 29.86 30.03 29.72 29.76 3,920,044 +1.09(+3.78%)
Dec 13, 2019 28.55 28.81 28.48 28.68 3,115,690 +0.92(+3.30%)
Dec 12, 2019 27.72 27.95 27.66 27.76 1,553,169 -0.06(-0.20%)
Dec 11, 2019 27.59 27.90 27.58 27.82 1,721,979 +0.12(+0.43%)
Dec 10, 2019 27.66 27.89 27.59 27.70 1,419,351 -0.20(-0.73%)
Dec 09, 2019 27.78 27.95 27.78 27.90 2,113,987 +0.19(+0.69%)
Dec 06, 2019 27.64 27.77 27.59 27.71 1,560,896 +0.26(+0.95%)
Dec 05, 2019 27.38 27.51 27.24 27.45 1,649,045 +0.13(+0.49%)
Dec 04, 2019 27.28 27.51 27.24 27.32 1,929,778 +0.06(+0.23%)
Dec 03, 2019 27.35 27.39 27.12 27.26 3,008,479 -0.72(-2.57%)
Dec 02, 2019 27.91 28.00 27.65 27.98 2,129,822 +0.06(+0.23%)
Nov 29, 2019 27.75 28.03 27.70 27.91 3,562,714 +0.03(+0.10%)
Nov 27, 2019 27.70 28.00 27.68 27.88 2,850,597 +1.15(+4.30%)
Nov 26, 2019 27.07 27.14 26.69 26.73 3,175,018 -0.70(-2.54%)
Nov 25, 2019 27.23 27.47 27.09 27.43 2,826,786 +0.55(+2.04%)
Nov 22, 2019 27.04 27.09 26.83 26.88 1,437,290 -0.14(-0.52%)
Nov 21, 2019 26.90 27.04 26.70 27.02 3,437,545 +0.07(+0.26%)
Nov 20, 2019 25.97 27.42 25.95 26.95 6,549,720 +0.74(+2.82%)
Nov 19, 2019 26.60 26.61 26.18 26.21 2,407,992 -0.03(-0.11%)
Nov 18, 2019 26.28 26.29 26.11 26.24 2,130,334 +0.28(+1.09%)
Nov 15, 2019 25.66 25.98 25.66 25.96 2,142,028 -0.32(-1.23%)
Nov 14, 2019 26.25 26.38 26.22 26.28 1,657,355 +0.11(+0.40%)
Nov 13, 2019 26.33 26.43 26.11 26.18 2,368,106 -0.37(-1.38%)
Nov 12, 2019 26.38 26.58 26.34 26.54 1,226,838 +0.17(+0.64%)
Nov 11, 2019 26.11 26.40 26.07 26.38 1,878,977 +0.26(+1.00%)
Nov 08, 2019 25.99 26.11 25.89 26.11 1,890,559 +0.24(+0.93%)
Nov 07, 2019 26.21 26.21 25.80 25.88 3,033,300 +0.23(+0.88%)
Nov 06, 2019 25.80 25.80 25.63 25.65 2,031,800 +0.26(+1.03%)
Nov 05, 2019 25.30 25.42 25.20 25.39 1,695,569 +0.13(+0.50%)
Nov 04, 2019 25.29 25.48 25.17 25.26 1,739,680 +0.24(+0.96%)
Nov 01, 2019 24.90 25.08 24.84 25.02 1,596,658 +0.39(+1.57%)
Oct 31, 2019 24.90 24.93 24.56 24.63 2,026,251 -0.33(-1.33%)
Oct 30, 2019 24.88 25.02 24.78 24.97 1,682,506 +0.22(+0.88%)
Oct 29, 2019 24.40 24.82 24.39 24.75 1,550,654 +0.17(+0.69%)
Oct 28, 2019 24.58 24.85 24.53 24.58 1,693,404 +0.06(+0.23%)
Oct 25, 2019 24.56 24.67 24.39 24.52 2,870,039 -0.45(-1.81%)
Oct 24, 2019 25.19 25.25 24.89 24.97 2,425,802 -0.06(-0.23%)
Oct 23, 2019 24.66 25.05 24.62 25.03 5,159,625 +0.56(+2.30%)
Oct 22, 2019 24.39 24.66 24.26 24.47 3,800,947 +0.11(+0.43%)
Oct 21, 2019 24.39 24.48 24.28 24.36 2,792,732 +0.03(+0.12%)
Oct 18, 2019 24.25 24.46 24.24 24.33 3,379,505 -0.27(-1.09%)
Oct 17, 2019 24.46 24.63 24.28 24.60 2,821,511 +0.26(+1.07%)
Oct 16, 2019 24.28 24.44 24.26 24.34 1,573,146 -0.04(-0.17%)
Oct 15, 2019 24.35 24.48 24.24 24.38 3,873,043 +0.20(+0.82%)
Oct 14, 2019 23.96 24.23 23.92 24.18 2,668,906 -0.03(-0.12%)
Oct 11, 2019 24.04 24.36 23.77 24.21 4,452,222 -0.21(-0.87%)
Oct 10, 2019 24.28 24.49 24.22 24.42 2,282,666 +0.13(+0.55%)
Oct 09, 2019 24.29 24.35 24.20 24.29 1,478,782 +0.08(+0.32%)
Oct 08, 2019 24.25 24.38 24.15 24.21 2,772,481 -0.25(-1.01%)
Oct 07, 2019 24.37 24.60 24.32 24.46 2,196,539 +0.03(+0.12%)
Oct 04, 2019 24.11 24.46 24.09 24.43 2,552,439 -0.01(-0.06%)
Oct 03, 2019 24.36 24.52 24.29 24.44 2,632,724 -0.24(-0.96%)
Oct 02, 2019 24.89 24.94 24.56 24.68 2,996,280 -0.75(-2.94%)
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.