Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 30.87 31.10 30.57 30.75 3,045,216 -0.35(-1.11%)
Jan 30, 2020 30.55 31.19 30.44 31.10 1,295,711 +0.07(+0.23%)
Jan 29, 2020 31.18 31.48 31.01 31.03 1,572,027 +0.04(+0.12%)
Jan 28, 2020 31.22 31.36 30.96 30.99 1,492,364 +0.03(+0.10%)
Jan 27, 2020 30.52 31.19 30.37 30.96 4,163,433 -0.81(-2.54%)
Jan 24, 2020 32.27 32.27 31.41 31.76 1,553,835 -0.48(-1.48%)
Jan 23, 2020 32.22 32.36 31.88 32.24 1,978,361 -0.12(-0.37%)
Jan 22, 2020 32.13 32.64 32.03 32.36 4,527,723 +0.36(+1.11%)
Jan 21, 2020 32.63 32.68 31.99 32.01 3,193,148 -0.73(-2.22%)
Jan 17, 2020 32.64 33.14 32.10 32.73 4,770,510 -0.25(-0.74%)
Jan 16, 2020 33.27 33.27 31.54 32.98 21,614,546 +4.33(+15.13%)
Jan 15, 2020 28.20 28.87 28.04 28.64 3,264,224 +0.43(+1.52%)
Jan 14, 2020 27.72 28.35 27.52 28.21 4,077,894 +0.73(+2.64%)
Jan 13, 2020 27.07 27.58 27.02 27.49 2,036,940 +0.49(+1.82%)
Jan 10, 2020 27.24 27.27 26.80 27.00 1,663,997 -0.23(-0.84%)
Jan 09, 2020 27.29 27.46 27.15 27.23 1,474,501 +0.19(+0.70%)
Jan 08, 2020 26.78 27.24 26.78 27.04 2,057,475 +0.23(+0.85%)
Jan 07, 2020 26.58 27.24 26.53 26.81 1,765,404 +0.20(+0.75%)
Jan 06, 2020 26.62 26.70 26.08 26.61 2,711,679 -0.45(-1.67%)
Jan 03, 2020 27.43 27.52 26.95 27.06 2,478,213 -0.77(-2.76%)
Jan 02, 2020 27.80 28.10 27.48 27.83 1,536,041 +0.26(+0.95%)
Dec 31, 2019 27.28 27.68 27.28 27.56 1,372,255 +0.17(+0.62%)
Dec 30, 2019 27.87 27.87 27.35 27.40 990,516 -0.38(-1.36%)
Dec 27, 2019 27.67 28.05 27.35 27.77 1,650,696 +0.18(+0.65%)
Dec 26, 2019 27.46 27.63 27.22 27.59 1,116,850 +0.32(+1.17%)
Dec 24, 2019 27.05 27.44 27.05 27.27 691,043 +0.25(+0.93%)
Dec 23, 2019 27.37 27.52 26.93 27.02 1,631,720 -0.17(-0.62%)
Dec 20, 2019 27.19 27.70 26.50 27.19 4,934,742 +0.14(+0.52%)
Dec 19, 2019 27.48 27.56 26.95 27.05 2,796,403 -0.50(-1.82%)
Dec 18, 2019 28.08 28.14 27.34 27.55 3,146,978 -0.77(-2.72%)
Dec 17, 2019 28.54 28.79 28.24 28.32 1,662,626 -0.22(-0.78%)
Dec 16, 2019 28.89 29.08 28.54 28.54 1,640,290 -0.27(-0.94%)
Dec 13, 2019 28.82 29.28 28.72 28.81 1,267,008 -0.06(-0.20%)
Dec 12, 2019 28.28 29.08 28.12 28.87 1,375,670 +0.59(+2.10%)
Dec 11, 2019 28.05 28.41 28.05 28.28 1,016,287 +0.26(+0.94%)
Dec 10, 2019 28.43 28.51 27.73 28.01 1,426,917 -0.54(-1.88%)
Dec 09, 2019 28.28 28.65 28.25 28.55 1,149,444 +0.12(+0.44%)
Dec 06, 2019 28.32 28.65 28.26 28.43 1,477,791 +0.32(+1.13%)
Dec 05, 2019 28.08 28.27 27.95 28.11 1,737,597 +0.30(+1.09%)
Dec 04, 2019 27.89 28.28 27.78 27.80 1,357,729 +0.14(+0.51%)
Dec 03, 2019 27.56 27.75 27.10 27.66 1,852,698 -0.45(-1.59%)
Dec 02, 2019 28.69 28.89 28.09 28.11 1,494,570 -0.49(-1.72%)
Nov 29, 2019 29.09 29.21 28.54 28.60 672,249 -0.55(-1.87%)
Nov 27, 2019 29.28 29.40 29.00 29.15 1,122,439 +0.07(+0.23%)
Nov 26, 2019 29.08 29.34 28.74 29.08 1,744,213 -0.09(-0.31%)
Nov 25, 2019 29.02 29.43 28.81 29.17 1,588,797 +0.36(+1.25%)
Nov 22, 2019 28.50 28.84 28.38 28.81 1,088,031 +0.44(+1.56%)
Nov 21, 2019 28.37 28.77 28.20 28.37 1,435,504 -0.08(-0.28%)
Nov 20, 2019 28.75 28.97 28.29 28.45 2,737,031 -0.44(-1.52%)
Nov 19, 2019 29.36 29.47 28.67 28.89 2,079,412 -0.34(-1.17%)
Nov 18, 2019 28.73 29.29 28.48 29.23 3,802,992 +0.30(+1.04%)
Nov 15, 2019 29.43 29.60 28.87 28.93 3,793,219 -0.24(-0.83%)
Nov 14, 2019 28.88 29.23 28.88 29.17 3,394,299 +0.22(+0.78%)
Nov 13, 2019 29.31 29.47 28.86 28.94 2,070,590 -0.68(-2.31%)
Nov 12, 2019 29.41 29.89 29.30 29.63 3,142,147 +0.51(+1.76%)
Nov 11, 2019 28.99 29.37 28.93 29.12 1,589,971 -0.16(-0.53%)
Nov 08, 2019 29.28 29.89 29.19 29.27 1,682,791 -0.02(-0.06%)
Nov 07, 2019 29.15 29.91 29.11 29.29 2,432,685 +0.43(+1.47%)
Nov 06, 2019 28.85 29.24 28.71 28.86 1,905,260 -0.07(-0.25%)
Nov 05, 2019 28.53 29.01 28.49 28.94 2,553,311 +0.52(+1.84%)
Nov 04, 2019 27.80 28.56 27.73 28.42 2,646,417 +0.97(+3.52%)
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.