Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.89 26.10 25.67 25.81 1,812,791 -0.21(-0.80%)
Jan 30, 2020 25.89 26.27 25.62 26.02 898,088 -0.15(-0.58%)
Jan 29, 2020 26.56 26.65 26.17 26.17 923,866 -0.43(-1.61%)
Jan 28, 2020 26.33 26.72 26.20 26.60 1,170,997 +0.49(+1.89%)
Jan 27, 2020 25.85 26.23 25.65 26.11 1,580,454 -0.40(-1.50%)
Jan 24, 2020 26.93 27.00 26.18 26.51 1,617,119 -0.32(-1.20%)
Jan 23, 2020 26.94 27.00 26.60 26.83 1,815,918 -0.27(-0.98%)
Jan 22, 2020 27.40 27.62 27.00 27.09 1,581,534 -0.32(-1.18%)
Jan 21, 2020 27.97 28.05 27.28 27.42 1,480,002 -0.65(-2.33%)
Jan 17, 2020 28.58 28.58 27.96 28.07 1,640,195 -0.36(-1.27%)
Jan 16, 2020 28.38 28.84 28.28 28.43 822,300 +0.36(+1.28%)
Jan 15, 2020 28.12 28.58 27.93 28.07 1,817,376 +0.00(+0.00%)
Jan 14, 2020 28.40 28.40 27.94 28.07 1,705,454 -0.36(-1.27%)
Jan 13, 2020 28.81 28.81 28.25 28.43 1,665,606 -0.39(-1.35%)
Jan 10, 2020 29.28 29.42 28.75 28.82 534,333 -0.51(-1.75%)
Jan 09, 2020 29.31 29.34 28.83 29.33 1,204,463 +0.21(+0.72%)
Jan 08, 2020 29.05 29.54 29.03 29.13 1,226,863 +0.11(+0.39%)
Jan 07, 2020 29.27 29.27 28.82 29.01 802,814 -0.12(-0.42%)
Jan 06, 2020 28.66 29.17 28.58 29.14 1,315,873 +0.19(+0.66%)
Jan 03, 2020 28.71 29.19 28.57 28.95 1,541,568 -0.22(-0.75%)
Jan 02, 2020 29.14 29.19 28.86 29.16 1,491,068 +0.22(+0.75%)
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%)
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.