Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 29.38 29.59 29.10 29.48 2,971,534 +0.17(+0.59%)
Dec 30, 2019 29.38 29.47 29.16 29.31 2,105,942 -0.12(-0.41%)
Dec 27, 2019 29.08 29.52 28.99 29.43 2,990,001 +0.42(+1.45%)
Dec 26, 2019 29.24 29.45 28.80 29.01 5,427,056 -0.31(-1.06%)
Dec 24, 2019 29.33 29.72 29.18 29.32 2,856,668 +0.03(+0.09%)
Dec 23, 2019 30.29 30.64 29.17 29.29 8,745,510 -0.90(-2.99%)
Dec 20, 2019 28.99 30.28 28.86 30.20 17,308,070 +1.21(+4.19%)
Dec 19, 2019 26.83 29.90 26.76 28.98 34,969,096 +3.97(+15.87%)
Dec 18, 2019 25.24 25.50 24.86 25.01 6,539,889 -0.12(-0.48%)
Dec 17, 2019 24.55 25.19 24.54 25.13 4,664,028 +0.34(+1.35%)
Dec 16, 2019 24.52 25.08 24.51 24.80 4,419,072 +0.36(+1.48%)
Dec 13, 2019 24.31 24.62 24.26 24.44 3,583,611 +0.13(+0.53%)
Dec 12, 2019 24.50 24.78 24.25 24.31 4,985,086 -0.34(-1.40%)
Dec 11, 2019 25.21 25.31 24.56 24.65 3,893,648 -0.51(-2.02%)
Dec 10, 2019 25.19 25.37 25.03 25.16 2,746,062 -0.07(-0.27%)
Dec 09, 2019 24.91 25.33 24.90 25.23 3,887,519 +0.34(+1.38%)
Dec 06, 2019 24.87 25.14 24.86 24.88 5,198,936 +0.10(+0.42%)
Dec 05, 2019 25.40 25.49 24.71 24.78 5,221,827 -0.53(-2.08%)
Dec 04, 2019 24.62 25.36 24.62 25.30 6,230,603 +0.68(+2.76%)
Dec 03, 2019 24.40 24.73 24.40 24.62 4,806,035 -0.14(-0.56%)
Dec 02, 2019 24.86 24.90 24.66 24.76 3,599,172 -0.09(-0.38%)
Nov 29, 2019 25.09 25.14 24.82 24.86 1,215,559 -0.27(-1.06%)
Nov 27, 2019 25.10 25.24 24.95 25.12 2,268,517 +0.10(+0.41%)
Nov 26, 2019 24.93 25.12 24.77 25.02 5,010,387 +0.18(+0.73%)
Nov 25, 2019 24.80 24.89 24.55 24.84 2,679,599 +0.10(+0.42%)
Nov 22, 2019 24.37 24.87 24.37 24.74 5,644,231 +0.44(+1.81%)
Nov 21, 2019 25.39 25.39 24.14 24.30 6,881,206 -1.09(-4.31%)
Nov 20, 2019 25.23 25.52 25.12 25.39 3,529,917 +0.15(+0.58%)
Nov 19, 2019 25.00 25.26 24.80 25.24 4,205,511 +0.23(+0.93%)
Nov 18, 2019 24.78 25.23 24.66 25.01 5,514,947 +0.21(+0.83%)
Nov 15, 2019 24.53 24.82 24.49 24.81 4,932,503 +0.32(+1.30%)
Nov 14, 2019 24.33 24.52 24.19 24.49 5,735,532 +0.11(+0.46%)
Nov 13, 2019 23.77 24.38 23.69 24.38 4,162,497 +0.63(+2.65%)
Nov 12, 2019 23.70 23.97 23.68 23.75 3,138,888 +0.03(+0.11%)
Nov 11, 2019 23.59 23.73 23.42 23.72 2,249,172 +0.09(+0.40%)
Nov 08, 2019 23.94 23.98 23.50 23.63 3,070,372 -0.31(-1.30%)
Nov 07, 2019 23.98 24.02 23.75 23.94 2,713,667 -0.03(-0.14%)
Nov 06, 2019 23.92 24.31 23.89 23.97 4,045,998 +0.20(+0.83%)
Nov 05, 2019 23.92 24.21 23.69 23.77 3,299,598 -0.13(-0.54%)
Nov 04, 2019 23.63 23.91 23.50 23.90 2,578,954 +0.25(+1.06%)
Nov 01, 2019 23.34 23.70 23.32 23.65 3,062,823 +0.36(+1.55%)
Oct 31, 2019 23.73 23.86 23.20 23.29 4,011,397 -0.45(-1.91%)
Oct 30, 2019 23.48 23.80 23.34 23.74 3,065,929 +0.26(+1.09%)
Oct 29, 2019 23.42 23.89 23.22 23.49 3,594,240 +0.16(+0.70%)
Oct 28, 2019 23.08 23.48 23.07 23.33 4,081,562 +0.32(+1.41%)
Oct 25, 2019 23.20 23.39 22.95 23.00 3,570,496 -0.15(-0.63%)
Oct 24, 2019 23.28 23.33 22.84 23.15 8,209,012 -0.44(-1.88%)
Oct 23, 2019 23.40 23.62 23.20 23.59 5,353,703 +0.20(+0.88%)
Oct 22, 2019 23.50 23.65 23.16 23.39 3,599,288 -0.08(-0.33%)
Oct 21, 2019 23.20 23.61 23.20 23.46 3,798,206 +0.26(+1.14%)
Oct 18, 2019 23.44 23.65 23.19 23.20 3,699,238 -0.20(-0.88%)
Oct 17, 2019 22.92 23.53 22.66 23.40 6,162,666 +0.40(+1.75%)
Oct 16, 2019 23.27 23.42 22.99 23.00 4,582,827 -0.14(-0.59%)
Oct 15, 2019 23.72 23.74 23.04 23.14 8,278,347 -0.60(-2.52%)
Oct 14, 2019 24.31 24.35 23.71 23.74 4,033,044 -0.54(-2.22%)
Oct 11, 2019 24.32 24.56 24.24 24.27 3,743,596 +0.05(+0.21%)
Oct 10, 2019 23.85 24.32 23.75 24.22 3,810,935 +0.22(+0.93%)
Oct 09, 2019 24.07 24.23 23.85 24.00 3,208,196 +0.17(+0.72%)
Oct 08, 2019 24.30 24.35 23.80 23.83 7,829,014 -0.63(-2.58%)
Oct 07, 2019 24.65 24.91 24.41 24.46 4,175,876 -0.20(-0.80%)
Oct 04, 2019 24.00 24.68 23.92 24.66 5,333,916 +0.76(+3.18%)
Oct 03, 2019 24.18 24.22 23.52 23.90 6,765,500 -0.29(-1.20%)
Oct 02, 2019 25.16 25.18 24.12 24.19 6,295,175 -1.00(-3.97%)
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.