Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.70 28.86 28.37 28.53 4,439,908 -0.29(-0.99%)
Jan 30, 2020 28.70 28.82 28.29 28.81 2,861,733 +0.23(+0.80%)
Jan 29, 2020 28.77 28.82 28.29 28.59 3,232,257 -0.10(-0.36%)
Jan 28, 2020 28.05 28.81 27.94 28.69 6,799,487 +0.68(+2.43%)
Jan 27, 2020 27.44 28.09 27.44 28.01 5,401,897 +0.22(+0.77%)
Jan 24, 2020 28.27 28.33 27.61 27.79 3,538,199 -0.35(-1.25%)
Jan 23, 2020 27.60 28.31 27.53 28.15 4,537,943 +0.34(+1.24%)
Jan 22, 2020 28.26 28.35 27.77 27.80 4,260,257 -0.40(-1.43%)
Jan 21, 2020 28.25 28.63 27.95 28.21 7,310,264 -0.49(-1.71%)
Jan 17, 2020 27.81 28.73 27.79 28.70 9,671,279 +0.89(+3.19%)
Jan 16, 2020 27.52 27.82 27.52 27.81 3,095,035 +0.32(+1.16%)
Jan 15, 2020 27.73 27.83 27.40 27.49 3,805,416 -0.19(-0.68%)
Jan 14, 2020 27.56 27.69 27.35 27.68 5,716,148 +0.10(+0.37%)
Jan 13, 2020 27.50 27.60 27.22 27.58 5,711,788 +0.17(+0.63%)
Jan 10, 2020 27.58 27.72 27.32 27.41 5,675,590 -0.33(-1.18%)
Jan 09, 2020 27.72 27.94 27.33 27.73 6,528,020 +0.29(+1.07%)
Jan 08, 2020 28.02 28.15 27.41 27.44 5,742,321 -0.39(-1.39%)
Jan 07, 2020 28.69 28.78 27.82 27.83 9,741,398 -1.03(-3.58%)
Jan 06, 2020 29.07 29.12 28.76 28.86 5,320,662 +0.16(+0.54%)
Jan 03, 2020 28.92 29.27 28.68 28.71 3,547,258 -0.25(-0.86%)
Jan 02, 2020 29.49 29.63 28.74 28.96 4,992,979 -0.53(-1.78%)
Dec 31, 2019 29.38 29.59 29.10 29.48 2,971,534 +0.17(+0.59%)
Dec 30, 2019 29.38 29.47 29.16 29.31 2,105,942 -0.12(-0.41%)
Dec 27, 2019 29.08 29.52 28.99 29.43 2,990,001 +0.42(+1.45%)
Dec 26, 2019 29.24 29.45 28.80 29.01 5,427,056 -0.31(-1.06%)
Dec 24, 2019 29.33 29.72 29.18 29.32 2,856,668 +0.03(+0.09%)
Dec 23, 2019 30.29 30.64 29.17 29.29 8,745,510 -0.90(-2.99%)
Dec 20, 2019 28.99 30.28 28.86 30.20 17,308,070 +1.21(+4.19%)
Dec 19, 2019 26.83 29.90 26.76 28.98 34,969,096 +3.97(+15.87%)
Dec 18, 2019 25.24 25.50 24.86 25.01 6,539,889 -0.12(-0.48%)
Dec 17, 2019 24.55 25.19 24.54 25.13 4,664,028 +0.34(+1.35%)
Dec 16, 2019 24.52 25.08 24.51 24.80 4,419,072 +0.36(+1.48%)
Dec 13, 2019 24.31 24.62 24.26 24.44 3,583,611 +0.13(+0.53%)
Dec 12, 2019 24.50 24.78 24.25 24.31 4,985,086 -0.34(-1.40%)
Dec 11, 2019 25.21 25.31 24.56 24.65 3,893,648 -0.51(-2.02%)
Dec 10, 2019 25.19 25.37 25.03 25.16 2,746,062 -0.07(-0.27%)
Dec 09, 2019 24.91 25.33 24.90 25.23 3,887,519 +0.34(+1.38%)
Dec 06, 2019 24.87 25.14 24.86 24.88 5,198,936 +0.10(+0.42%)
Dec 05, 2019 25.40 25.49 24.71 24.78 5,221,827 -0.53(-2.08%)
Dec 04, 2019 24.62 25.36 24.62 25.30 6,230,603 +0.68(+2.76%)
Dec 03, 2019 24.40 24.73 24.40 24.62 4,806,035 -0.14(-0.56%)
Dec 02, 2019 24.86 24.90 24.66 24.76 3,599,172 -0.09(-0.38%)
Nov 29, 2019 25.09 25.14 24.82 24.86 1,215,559 -0.27(-1.06%)
Nov 27, 2019 25.10 25.24 24.95 25.12 2,268,517 +0.10(+0.41%)
Nov 26, 2019 24.93 25.12 24.77 25.02 5,010,387 +0.18(+0.73%)
Nov 25, 2019 24.80 24.89 24.55 24.84 2,679,599 +0.10(+0.42%)
Nov 22, 2019 24.37 24.87 24.37 24.74 5,644,231 +0.44(+1.81%)
Nov 21, 2019 25.39 25.39 24.14 24.30 6,881,206 -1.09(-4.31%)
Nov 20, 2019 25.23 25.52 25.12 25.39 3,529,917 +0.15(+0.58%)
Nov 19, 2019 25.00 25.26 24.80 25.24 4,205,511 +0.23(+0.93%)
Nov 18, 2019 24.78 25.23 24.66 25.01 5,514,947 +0.21(+0.83%)
Nov 15, 2019 24.53 24.82 24.49 24.81 4,932,503 +0.32(+1.30%)
Nov 14, 2019 24.33 24.52 24.19 24.49 5,735,532 +0.11(+0.46%)
Nov 13, 2019 23.77 24.38 23.69 24.38 4,162,497 +0.63(+2.65%)
Nov 12, 2019 23.70 23.97 23.68 23.75 3,138,888 +0.03(+0.11%)
Nov 11, 2019 23.59 23.73 23.42 23.72 2,249,172 +0.09(+0.40%)
Nov 08, 2019 23.94 23.98 23.50 23.63 3,070,372 -0.31(-1.30%)
Nov 07, 2019 23.98 24.02 23.75 23.94 2,713,667 -0.03(-0.14%)
Nov 06, 2019 23.92 24.31 23.89 23.97 4,045,998 +0.20(+0.83%)
Nov 05, 2019 23.92 24.21 23.69 23.77 3,299,598 -0.13(-0.54%)
Nov 04, 2019 23.63 23.91 23.50 23.90 2,578,954 +0.25(+1.06%)
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.