Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 32.59 33.56 32.41 33.38 1,375,447 +0.45(+1.36%)
Dec 30, 2019 33.18 33.62 32.88 32.93 1,329,512 -0.10(-0.29%)
Dec 27, 2019 33.46 33.58 32.95 33.03 1,806,905 -0.43(-1.28%)
Dec 26, 2019 33.97 34.05 33.39 33.46 992,397 -0.17(-0.49%)
Dec 24, 2019 33.38 33.78 33.36 33.62 917,683 +0.32(+0.96%)
Dec 23, 2019 32.89 33.52 32.89 33.30 1,288,668 +0.49(+1.48%)
Dec 20, 2019 32.99 33.09 32.41 32.82 2,456,918 -0.19(-0.59%)
Dec 19, 2019 33.26 33.49 32.64 33.01 2,640,738 -0.25(-0.76%)
Dec 18, 2019 32.96 33.51 32.68 33.26 2,158,745 +0.21(+0.65%)
Dec 17, 2019 31.90 33.07 31.90 33.05 3,549,387 +0.41(+1.25%)
Dec 16, 2019 32.81 33.35 32.60 32.64 1,643,569 +0.16(+0.48%)
Dec 13, 2019 33.61 33.88 32.31 32.49 1,837,422 -0.91(-2.71%)
Dec 12, 2019 31.99 33.63 31.93 33.39 2,414,326 +0.98(+3.03%)
Dec 11, 2019 32.02 32.61 31.89 32.41 1,698,336 +0.24(+0.76%)
Dec 10, 2019 32.51 32.59 31.81 32.16 1,236,657 -0.12(-0.36%)
Dec 09, 2019 31.45 32.66 31.35 32.28 1,674,534 +0.52(+1.62%)
Dec 06, 2019 30.28 31.95 30.28 31.77 2,211,853 +1.49(+4.92%)
Dec 05, 2019 31.14 31.29 29.93 30.28 2,436,721 -0.61(-1.98%)
Dec 04, 2019 30.68 31.45 30.61 30.89 1,964,797 +0.78(+2.59%)
Dec 03, 2019 29.77 30.51 29.47 30.11 1,702,963 -0.27(-0.90%)
Dec 02, 2019 30.65 30.90 30.21 30.38 995,078 +0.33(+1.10%)
Nov 29, 2019 30.26 30.54 29.89 30.05 929,192 -0.90(-2.89%)
Nov 27, 2019 31.17 31.45 30.61 30.95 1,398,258 -0.16(-0.50%)
Nov 26, 2019 31.57 31.88 30.95 31.10 2,207,658 -0.61(-1.93%)
Nov 25, 2019 30.67 31.76 30.28 31.72 2,115,384 +1.01(+3.30%)
Nov 22, 2019 31.04 31.49 29.96 30.70 2,472,434 -0.22(-0.72%)
Nov 21, 2019 30.36 31.01 30.25 30.93 2,696,139 +0.84(+2.78%)
Nov 20, 2019 28.82 30.32 28.47 30.09 3,090,979 +1.27(+4.42%)
Nov 19, 2019 29.29 29.29 28.24 28.82 2,676,107 -0.41(-1.40%)
Nov 18, 2019 30.33 30.34 29.29 29.23 1,985,814 -1.38(-4.52%)
Nov 15, 2019 30.17 30.93 30.10 30.61 1,525,774 +0.72(+2.41%)
Nov 14, 2019 29.91 30.70 29.67 29.89 2,161,493 +0.17(+0.56%)
Nov 13, 2019 30.27 30.86 29.45 29.72 1,978,846 -0.90(-2.95%)
Nov 12, 2019 31.07 31.25 30.28 30.63 2,024,100 -0.26(-0.85%)
Nov 11, 2019 31.18 31.44 30.74 30.89 1,858,205 -0.95(-3.00%)
Nov 08, 2019 31.47 32.19 30.96 31.84 2,493,498 -0.27(-0.85%)
Nov 07, 2019 31.06 32.21 31.06 32.12 3,475,284 +1.64(+5.40%)
Nov 06, 2019 30.74 31.61 30.07 30.47 2,934,984 -0.55(-1.79%)
Nov 05, 2019 30.94 31.76 30.78 31.03 2,935,978 +0.47(+1.53%)
Nov 04, 2019 30.08 30.92 30.03 30.56 3,416,086 +1.31(+4.49%)
Nov 01, 2019 28.92 29.25 28.36 29.25 3,855,151 +0.61(+2.14%)
Oct 31, 2019 28.54 28.73 26.74 28.64 3,679,411 +0.87(+3.15%)
Oct 30, 2019 28.63 28.81 27.57 27.76 3,826,433 -0.76(-2.66%)
Oct 29, 2019 27.67 28.90 27.33 28.52 2,267,394 +0.58(+2.09%)
Oct 28, 2019 28.70 28.95 27.83 27.94 1,882,172 -0.50(-1.74%)
Oct 25, 2019 28.06 28.66 27.75 28.43 1,986,956 +0.29(+1.04%)
Oct 24, 2019 28.81 28.87 27.61 28.14 2,374,741 -0.52(-1.83%)
Oct 23, 2019 27.70 29.12 27.51 28.66 2,101,221 +0.77(+2.75%)
Oct 22, 2019 27.29 28.30 27.11 27.90 2,739,482 +0.66(+2.43%)
Oct 21, 2019 26.80 27.46 26.76 27.24 1,986,802 +0.46(+1.71%)
Oct 18, 2019 27.58 28.01 26.75 26.78 2,312,061 -0.71(-2.58%)
Oct 17, 2019 27.24 27.65 26.84 27.49 2,302,243 +0.33(+1.22%)
Oct 16, 2019 27.39 28.04 27.16 27.16 1,818,646 -0.29(-1.06%)
Oct 15, 2019 27.29 27.89 26.86 27.45 2,260,307 +0.03(+0.11%)
Oct 14, 2019 27.07 27.86 26.75 27.42 2,638,241 -0.23(-0.84%)
Oct 11, 2019 27.48 28.12 27.41 27.65 3,134,651 +0.68(+2.52%)
Oct 10, 2019 26.99 27.46 26.61 26.97 3,323,797 -0.21(-0.79%)
Oct 09, 2019 26.96 27.77 26.80 27.19 5,179,117 +0.66(+2.49%)
Oct 08, 2019 27.11 27.49 26.49 26.53 6,513,336 -1.21(-4.38%)
Oct 07, 2019 28.26 28.38 27.29 27.74 9,302,732 -0.29(-1.04%)
Oct 04, 2019 28.71 29.32 27.63 28.03 6,426,761 -0.86(-2.96%)
Oct 03, 2019 28.10 28.91 27.61 28.89 5,981,945 +0.44(+1.54%)
Oct 02, 2019 29.04 29.46 28.03 28.45 4,979,639 -0.70(-2.40%)
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.