Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 27.57 27.60 26.55 26.69 8,708,100 -1.00(-3.61%)
Jan 30, 2020 27.96 27.96 27.25 27.69 9,472,648 -0.66(-2.33%)
Jan 29, 2020 27.81 29.26 27.56 28.35 12,836,993 +0.35(+1.25%)
Jan 28, 2020 28.75 28.84 27.98 28.00 10,976,747 -0.56(-1.96%)
Jan 27, 2020 28.76 28.92 28.56 28.56 6,830,802 -0.80(-2.72%)
Jan 24, 2020 29.66 29.71 29.08 29.36 4,741,400 -0.19(-0.64%)
Jan 23, 2020 29.37 29.62 29.09 29.55 4,167,905 -0.10(-0.34%)
Jan 22, 2020 29.76 30.12 29.58 29.65 4,390,460 -0.06(-0.20%)
Jan 21, 2020 29.79 29.87 29.51 29.71 4,313,875 -0.35(-1.16%)
Jan 17, 2020 30.08 30.21 29.92 30.06 4,348,100 +0.05(+0.17%)
Jan 16, 2020 29.80 30.10 29.62 30.01 4,193,296 +0.34(+1.15%)
Jan 15, 2020 29.85 30.07 29.53 29.67 5,406,284 -0.44(-1.46%)
Jan 14, 2020 30.38 30.44 29.96 30.11 5,483,558 -0.29(-0.95%)
Jan 13, 2020 30.10 30.42 29.87 30.40 5,046,050 +0.29(+0.96%)
Jan 10, 2020 30.13 30.34 30.00 30.11 4,734,200 -0.11(-0.36%)
Jan 09, 2020 30.23 30.23 30.00 30.22 6,048,145 +0.18(+0.60%)
Jan 08, 2020 29.71 30.08 29.66 30.04 8,429,632 +0.14(+0.47%)
Jan 07, 2020 29.79 29.94 29.49 29.90 6,852,041 +0.22(+0.74%)
Jan 06, 2020 29.37 29.69 29.25 29.68 6,013,701 +0.08(+0.27%)
Jan 03, 2020 29.54 29.73 29.31 29.60 6,977,600 -0.39(-1.30%)
Jan 02, 2020 29.32 30.00 29.30 29.99 5,627,490 +0.88(+3.02%)
Dec 31, 2019 28.89 29.12 28.81 29.11 3,586,000 +0.10(+0.34%)
Dec 30, 2019 28.75 29.13 28.71 29.01 3,950,176 +0.22(+0.76%)
Dec 27, 2019 29.10 29.10 28.73 28.79 2,253,000 -0.24(-0.83%)
Dec 26, 2019 28.94 29.09 28.90 29.03 2,398,946 +0.21(+0.73%)
Dec 24, 2019 29.14 29.15 28.70 28.82 1,531,400 -0.30(-1.03%)
Dec 23, 2019 29.05 29.13 28.72 29.12 3,708,564 +0.11(+0.38%)
Dec 20, 2019 29.23 29.36 29.01 29.01 12,893,100 +0.09(+0.31%)
Dec 19, 2019 28.23 28.92 28.15 28.92 8,285,265 +0.61(+2.15%)
Dec 18, 2019 28.53 28.53 28.09 28.31 5,168,645 -0.20(-0.70%)
Dec 17, 2019 28.60 28.75 28.38 28.51 5,254,946 -0.11(-0.38%)
Dec 16, 2019 29.02 29.07 28.50 28.62 4,857,966 -0.12(-0.42%)
Dec 13, 2019 29.32 29.44 28.58 28.74 5,846,600 -0.56(-1.91%)
Dec 12, 2019 27.94 29.32 27.94 29.30 8,012,861 +1.28(+4.57%)
Dec 11, 2019 28.12 28.50 28.00 28.02 6,075,760 +0.02(+0.07%)
Dec 10, 2019 28.51 28.61 27.97 28.00 5,055,446 -0.51(-1.79%)
Dec 09, 2019 27.95 28.96 27.90 28.51 9,053,162 +0.62(+2.22%)
Dec 06, 2019 27.95 28.15 27.85 27.89 4,698,600 +0.20(+0.72%)
Dec 05, 2019 28.12 28.16 27.67 27.69 5,328,646 -0.33(-1.18%)
Dec 04, 2019 28.20 28.56 28.01 28.02 4,898,297 -0.01(-0.04%)
Dec 03, 2019 28.38 28.39 27.65 28.03 4,867,335 -0.72(-2.50%)
Dec 02, 2019 29.05 29.17 28.69 28.75 2,937,669 -0.29(-1.00%)
Nov 29, 2019 29.27 29.35 29.02 29.04 1,598,200 -0.31(-1.06%)
Nov 27, 2019 29.17 29.48 29.13 29.35 2,754,800 +0.21(+0.72%)
Nov 26, 2019 29.09 29.22 28.86 29.14 4,462,760 -0.10(-0.34%)
Nov 25, 2019 29.22 29.36 29.06 29.24 3,431,864 +0.22(+0.76%)
Nov 22, 2019 28.69 29.03 28.64 29.02 4,670,800 +0.47(+1.65%)
Nov 21, 2019 28.64 28.64 28.28 28.55 5,609,153 -0.07(-0.24%)
Nov 20, 2019 28.78 28.97 28.41 28.62 3,768,967 -0.33(-1.14%)
Nov 19, 2019 29.20 29.20 28.78 28.95 3,641,810 -0.07(-0.24%)
Nov 18, 2019 29.14 29.21 28.89 29.02 3,037,527 -0.33(-1.12%)
Nov 15, 2019 29.10 29.39 29.02 29.35 4,089,000 +0.40(+1.38%)
Nov 14, 2019 29.03 29.10 28.75 28.95 3,508,075 -0.36(-1.23%)
Nov 13, 2019 29.40 29.59 29.22 29.31 4,561,196 -0.31(-1.05%)
Nov 12, 2019 29.98 30.03 29.57 29.62 2,846,191 -0.32(-1.07%)
Nov 11, 2019 30.12 30.18 29.79 29.94 2,174,663 -0.43(-1.42%)
Nov 08, 2019 30.14 30.38 29.88 30.37 2,639,500 +0.18(+0.60%)
Nov 07, 2019 30.10 30.30 30.09 30.19 3,807,295 +0.35(+1.17%)
Nov 06, 2019 29.99 30.11 29.78 29.84 3,100,154 -0.21(-0.70%)
Nov 05, 2019 30.12 30.37 29.88 30.05 4,089,943 -0.01(-0.03%)
Nov 04, 2019 29.76 30.16 29.72 30.06 4,311,674 +0.48(+1.62%)
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.