Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 28.59 28.92 28.52 28.89 929,029 +0.28(+0.98%)
Dec 30, 2019 28.15 28.64 28.15 28.61 928,652 +0.39(+1.40%)
Dec 27, 2019 28.27 28.34 28.07 28.21 705,162 +0.09(+0.31%)
Dec 26, 2019 28.21 28.31 28.00 28.13 417,600 +0.01(+0.03%)
Dec 24, 2019 28.29 28.35 28.01 28.12 258,456 -0.18(-0.62%)
Dec 23, 2019 28.36 28.46 28.06 28.29 1,104,819 -0.02(-0.06%)
Dec 20, 2019 28.69 28.89 28.16 28.31 3,115,524 -0.53(-1.85%)
Dec 19, 2019 28.61 28.98 28.53 28.85 912,542 +0.19(+0.67%)
Dec 18, 2019 28.21 28.78 28.06 28.65 1,081,502 +0.52(+1.84%)
Dec 17, 2019 27.86 28.16 27.73 28.14 1,067,229 +0.26(+0.94%)
Dec 16, 2019 27.37 27.89 27.33 27.87 563,119 +0.49(+1.79%)
Dec 13, 2019 27.52 27.58 27.32 27.38 791,467 -0.08(-0.29%)
Dec 12, 2019 27.55 27.92 27.41 27.46 682,716 -0.15(-0.54%)
Dec 11, 2019 27.09 27.65 27.02 27.61 479,857 +0.51(+1.87%)
Dec 10, 2019 26.86 27.10 26.79 27.10 424,365 +0.21(+0.78%)
Dec 09, 2019 27.06 27.13 26.70 26.89 711,426 +0.00(+0.02%)
Dec 06, 2019 26.71 27.27 26.60 26.89 644,975 +0.29(+1.08%)
Dec 05, 2019 26.40 26.64 26.38 26.60 599,362 +0.13(+0.49%)
Dec 04, 2019 26.46 26.73 26.40 26.47 1,030,772 +0.04(+0.16%)
Dec 03, 2019 26.85 27.00 26.42 26.43 598,004 -0.52(-1.93%)
Dec 02, 2019 26.96 27.07 26.78 26.95 464,374 -0.16(-0.58%)
Nov 29, 2019 27.15 27.30 26.97 27.10 298,744 -0.03(-0.10%)
Nov 27, 2019 26.92 27.26 26.89 27.13 635,294 +0.23(+0.84%)
Nov 26, 2019 26.84 27.01 26.64 26.91 680,027 +0.26(+0.98%)
Nov 25, 2019 26.54 26.88 26.52 26.64 528,404 +0.14(+0.52%)
Nov 22, 2019 26.38 26.58 26.20 26.51 374,007 +0.21(+0.79%)
Nov 21, 2019 26.17 26.34 26.03 26.30 579,920 +0.13(+0.50%)
Nov 20, 2019 26.18 26.42 26.05 26.17 688,588 -0.12(-0.46%)
Nov 19, 2019 26.33 26.63 26.20 26.29 499,134 +0.01(+0.03%)
Nov 18, 2019 26.27 26.52 26.20 26.28 357,637 +0.06(+0.23%)
Nov 15, 2019 26.51 26.64 26.15 26.22 476,585 -0.30(-1.11%)
Nov 14, 2019 26.64 26.82 26.48 26.51 555,216 +0.01(+0.03%)
Nov 13, 2019 25.85 26.56 25.85 26.51 665,266 +0.57(+2.21%)
Nov 12, 2019 25.88 26.14 25.75 25.93 493,671 -0.06(-0.23%)
Nov 11, 2019 26.17 26.34 25.99 25.99 363,905 -0.25(-0.96%)
Nov 08, 2019 26.49 26.63 26.03 26.25 612,934 -0.36(-1.37%)
Nov 07, 2019 27.11 27.66 26.08 26.61 1,119,316 -0.41(-1.51%)
Nov 06, 2019 27.18 27.37 26.97 27.02 430,932 -0.03(-0.13%)
Nov 05, 2019 27.19 27.49 26.92 27.05 822,416 -0.18(-0.67%)
Nov 04, 2019 27.95 28.02 27.11 27.23 708,552 -0.66(-2.36%)
Nov 01, 2019 27.91 28.08 27.75 27.89 375,390 -0.01(-0.03%)
Oct 31, 2019 27.76 27.92 27.50 27.90 426,346 +0.18(+0.66%)
Oct 30, 2019 27.74 27.76 27.49 27.72 285,593 +0.01(+0.03%)
Oct 29, 2019 27.68 27.78 27.57 27.71 321,943 +0.03(+0.13%)
Oct 28, 2019 27.81 28.07 27.63 27.68 280,250 -0.21(-0.75%)
Oct 25, 2019 27.89 27.93 27.67 27.89 280,419 +0.10(+0.37%)
Oct 24, 2019 27.84 27.94 27.66 27.78 346,600 +0.02(+0.06%)
Oct 23, 2019 28.12 28.12 27.73 27.76 395,305 -0.17(-0.62%)
Oct 22, 2019 28.01 28.22 27.90 27.94 458,001 -0.11(-0.40%)
Oct 21, 2019 27.95 28.14 27.93 28.05 277,717 +0.21(+0.75%)
Oct 18, 2019 27.76 28.03 27.63 27.84 440,625 +0.02(+0.06%)
Oct 17, 2019 27.33 27.90 27.33 27.82 470,109 +0.45(+1.65%)
Oct 16, 2019 27.52 27.76 27.33 27.37 497,066 -0.17(-0.63%)
Oct 15, 2019 27.84 28.02 27.52 27.55 561,634 -0.27(-0.97%)
Oct 14, 2019 28.21 28.44 27.75 27.82 316,495 -0.44(-1.57%)
Oct 11, 2019 28.17 28.80 28.10 28.26 881,827 +0.19(+0.68%)
Oct 10, 2019 28.28 28.41 27.98 28.07 344,181 -0.16(-0.58%)
Oct 09, 2019 28.20 28.31 27.96 28.23 399,165 +0.20(+0.71%)
Oct 08, 2019 28.28 28.43 27.95 28.03 441,906 -0.32(-1.13%)
Oct 07, 2019 27.92 28.47 27.78 28.35 446,924 +0.31(+1.11%)
Oct 04, 2019 27.86 28.05 27.68 28.04 298,514 +0.26(+0.94%)
Oct 03, 2019 27.69 27.79 27.33 27.78 486,069 +0.10(+0.38%)
Oct 02, 2019 28.09 28.09 27.21 27.68 796,857 -0.33(-1.18%)
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.