Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.19 28.20 27.12 27.32 2,959,200 -0.89(-3.15%)
Jan 30, 2020 27.88 28.31 27.62 28.21 2,670,908 -0.09(-0.32%)
Jan 29, 2020 28.94 29.12 28.28 28.30 2,413,075 -0.49(-1.70%)
Jan 28, 2020 29.19 29.19 28.76 28.79 1,939,993 -0.15(-0.52%)
Jan 27, 2020 28.64 29.32 28.56 28.94 2,579,028 -0.80(-2.69%)
Jan 24, 2020 30.69 30.78 29.54 29.74 2,761,000 -0.82(-2.68%)
Jan 23, 2020 30.15 30.73 29.80 30.56 2,874,436 +0.30(+0.99%)
Jan 22, 2020 30.59 30.77 30.17 30.26 2,314,638 -0.22(-0.74%)
Jan 21, 2020 30.69 30.70 30.02 30.48 2,367,748 -0.45(-1.44%)
Jan 17, 2020 31.57 31.65 30.73 30.93 1,931,300 -0.59(-1.87%)
Jan 16, 2020 31.31 31.67 30.99 31.52 2,131,847 +0.54(+1.74%)
Jan 15, 2020 31.04 31.40 30.75 30.98 2,119,157 -0.07(-0.23%)
Jan 14, 2020 30.69 31.28 30.45 31.05 2,432,244 +0.44(+1.44%)
Jan 13, 2020 30.26 30.68 29.97 30.61 1,957,784 +0.49(+1.63%)
Jan 10, 2020 30.46 30.59 29.95 30.12 1,692,500 -0.36(-1.20%)
Jan 09, 2020 30.82 30.94 30.14 30.48 1,564,013 -0.11(-0.34%)
Jan 08, 2020 30.48 30.96 30.18 30.59 2,785,457 +0.12(+0.39%)
Jan 07, 2020 30.10 30.55 29.88 30.47 1,908,895 +0.41(+1.36%)
Jan 06, 2020 29.85 30.30 29.77 30.06 1,684,927 -0.11(-0.35%)
Jan 03, 2020 29.96 30.21 29.77 30.16 1,831,400 -0.10(-0.31%)
Jan 02, 2020 30.66 30.84 30.18 30.26 1,980,064 -0.12(-0.39%)
Dec 31, 2019 29.98 30.48 29.75 30.38 1,923,500 +0.36(+1.20%)
Dec 30, 2019 30.36 30.45 29.99 30.02 1,303,481 -0.27(-0.89%)
Dec 27, 2019 30.10 30.55 30.09 30.29 1,440,700 -0.06(-0.20%)
Dec 26, 2019 30.32 30.40 29.92 30.35 2,358,994 +0.20(+0.66%)
Dec 24, 2019 29.99 30.40 29.97 30.15 986,400 +0.26(+0.87%)
Dec 23, 2019 30.26 30.39 29.71 29.89 4,385,751 -0.17(-0.57%)
Dec 20, 2019 30.44 30.50 29.99 30.06 25,284,700 -0.28(-0.92%)
Dec 19, 2019 29.90 30.43 29.66 30.34 3,660,869 +0.45(+1.51%)
Dec 18, 2019 29.47 30.02 29.20 29.89 3,099,465 +0.68(+2.33%)
Dec 17, 2019 29.48 29.50 28.83 29.21 4,194,235 -0.26(-0.88%)
Dec 16, 2019 29.37 29.89 29.34 29.47 3,352,935 +0.22(+0.75%)
Dec 13, 2019 29.45 29.75 29.20 29.25 1,963,900 -0.20(-0.68%)
Dec 12, 2019 29.03 29.62 28.84 29.45 2,210,623 +0.52(+1.78%)
Dec 11, 2019 29.00 29.17 28.80 28.93 1,863,038 -0.04(-0.12%)
Dec 10, 2019 28.85 29.18 28.73 28.97 2,138,181 +0.13(+0.45%)
Dec 09, 2019 28.96 29.05 28.65 28.84 4,139,218 -0.20(-0.69%)
Dec 06, 2019 29.33 29.60 28.95 29.04 2,228,400 +0.01(+0.03%)
Dec 05, 2019 28.62 29.19 28.53 29.03 2,240,133 +0.48(+1.68%)
Dec 04, 2019 27.96 28.96 27.96 28.55 2,493,477 +0.64(+2.29%)
Dec 03, 2019 28.04 28.25 27.88 27.91 3,551,421 -0.57(-2.00%)
Dec 02, 2019 28.56 28.68 28.13 28.48 2,566,609 +0.08(+0.28%)
Nov 29, 2019 28.59 28.68 28.35 28.40 1,116,300 -0.28(-0.98%)
Nov 27, 2019 29.28 29.37 28.57 28.68 2,673,000 -0.43(-1.48%)
Nov 26, 2019 28.47 29.12 28.23 29.11 3,670,305 +0.54(+1.87%)
Nov 25, 2019 28.21 28.58 28.00 28.57 6,903,935 +0.59(+2.13%)
Nov 22, 2019 28.16 28.22 27.66 27.98 2,860,100 -0.08(-0.29%)
Nov 21, 2019 28.20 28.62 27.83 28.06 4,128,050 +0.08(+0.29%)
Nov 20, 2019 28.42 28.42 27.80 27.98 3,880,387 -0.40(-1.41%)
Nov 19, 2019 28.63 29.49 27.67 28.38 6,283,518 +0.27(+0.96%)
Nov 18, 2019 28.02 28.55 27.81 28.11 7,238,495 +0.42(+1.51%)
Nov 15, 2019 27.83 28.19 27.66 27.69 3,720,781 +0.07(+0.26%)
Nov 14, 2019 27.45 28.38 27.35 27.62 4,226,434 +0.20(+0.71%)
Nov 13, 2019 28.23 28.37 27.04 27.43 2,989,737 -0.76(-2.71%)
Nov 12, 2019 28.23 28.55 27.81 28.19 3,508,684 -0.04(-0.16%)
Nov 11, 2019 28.81 28.82 27.98 28.23 3,939,180 -0.19(-0.66%)
Nov 08, 2019 28.16 28.70 27.37 28.42 6,900,448 +0.28(+0.98%)
Nov 07, 2019 32.19 33.70 26.03 28.15 19,016,904 -8.13(-22.41%)
Nov 06, 2019 36.54 36.74 36.01 36.27 2,666,713 -0.17(-0.46%)
Nov 05, 2019 36.74 37.13 36.16 36.44 1,737,279 -0.20(-0.53%)
Nov 04, 2019 36.36 36.82 35.96 36.64 1,553,553 +0.71(+1.98%)
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.