Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.88 28.91 28.59 28.79 15,708,530 -0.69(-2.35%)
Jan 30, 2020 29.35 29.54 29.10 29.49 13,287,194 -0.14(-0.46%)
Jan 29, 2020 29.81 29.89 29.59 29.62 7,011,409 -0.19(-0.64%)
Jan 28, 2020 29.96 29.97 29.79 29.81 10,267,491 -0.02(-0.08%)
Jan 27, 2020 29.90 30.04 29.74 29.84 9,963,574 -0.55(-1.81%)
Jan 24, 2020 30.40 30.44 30.28 30.39 8,082,325 -0.06(-0.18%)
Jan 23, 2020 30.11 30.45 30.04 30.44 10,274,920 +0.26(+0.84%)
Jan 22, 2020 30.39 30.42 30.05 30.19 9,870,022 -0.35(-1.15%)
Jan 21, 2020 30.68 30.69 30.52 30.54 8,782,695 -0.36(-1.16%)
Jan 17, 2020 31.03 31.03 30.85 30.90 7,292,300 -0.06(-0.18%)
Jan 16, 2020 31.06 31.14 30.93 30.95 6,717,584 +0.10(+0.34%)
Jan 15, 2020 30.88 30.93 30.77 30.85 6,066,487 -0.09(-0.28%)
Jan 14, 2020 30.83 30.97 30.75 30.94 6,888,372 +0.02(+0.05%)
Jan 13, 2020 30.78 30.97 30.65 30.92 7,691,165 +0.05(+0.15%)
Jan 10, 2020 31.06 31.10 30.87 30.87 7,149,880 -0.18(-0.56%)
Jan 09, 2020 30.88 31.05 30.61 31.05 8,340,415 +0.10(+0.33%)
Jan 08, 2020 31.27 31.31 30.75 30.95 11,714,738 -0.48(-1.52%)
Jan 07, 2020 31.37 31.46 31.08 31.42 15,678,478 -0.33(-1.05%)
Jan 06, 2020 31.62 31.94 31.61 31.76 18,937,496 +0.81(+2.63%)
Jan 03, 2020 30.67 31.15 30.65 30.95 17,569,908 +0.55(+1.81%)
Jan 02, 2020 30.32 30.40 30.18 30.40 8,238,004 +0.32(+1.06%)
Dec 31, 2019 29.82 30.08 29.75 30.08 6,673,556 +0.11(+0.37%)
Dec 30, 2019 30.12 30.26 29.94 29.96 7,661,658 -0.21(-0.69%)
Dec 27, 2019 30.47 30.48 30.17 30.17 6,822,501 -0.10(-0.32%)
Dec 26, 2019 30.33 30.44 30.24 30.27 5,651,933 -0.05(-0.16%)
Dec 24, 2019 30.26 30.40 30.25 30.32 2,946,659 -0.06(-0.18%)
Dec 23, 2019 30.05 30.38 30.05 30.37 8,003,790 +0.21(+0.69%)
Dec 20, 2019 30.30 30.32 30.02 30.16 13,234,681 +0.16(+0.53%)
Dec 19, 2019 30.08 30.14 29.94 30.00 9,690,815 +0.00(+0.00%)
Dec 18, 2019 30.02 30.19 29.91 30.00 9,339,270 +0.05(+0.16%)
Dec 17, 2019 29.90 30.15 29.86 29.96 11,431,523 +0.12(+0.40%)
Dec 16, 2019 29.87 30.00 29.79 29.84 9,890,378 +0.40(+1.35%)
Dec 13, 2019 29.71 29.84 29.38 29.44 9,893,512 -0.02(-0.05%)
Dec 12, 2019 29.19 29.57 29.15 29.45 8,133,617 +0.32(+1.09%)
Dec 11, 2019 29.26 29.44 29.09 29.14 11,584,929 -0.36(-1.22%)
Dec 10, 2019 29.55 29.64 29.41 29.49 6,152,813 -0.07(-0.24%)
Dec 09, 2019 29.52 29.65 29.49 29.57 5,496,129 +0.01(+0.03%)
Dec 06, 2019 29.46 29.77 29.43 29.56 7,849,936 +0.35(+1.20%)
Dec 05, 2019 29.48 29.56 29.15 29.21 8,825,839 -0.33(-1.11%)
Dec 04, 2019 29.53 29.72 29.46 29.53 8,823,745 +0.19(+0.65%)
Dec 03, 2019 29.38 29.45 29.14 29.34 12,265,638 -0.39(-1.31%)
Dec 02, 2019 29.90 29.97 29.66 29.73 6,906,988 -0.09(-0.29%)
Nov 29, 2019 29.81 29.83 29.66 29.82 8,157,990 -0.27(-0.90%)
Nov 27, 2019 30.39 30.43 30.03 30.09 12,264,215 -0.29(-0.94%)
Nov 26, 2019 30.51 30.52 30.26 30.38 8,909,561 -0.41(-1.32%)
Nov 25, 2019 30.70 30.82 30.65 30.79 7,236,671 +0.06(+0.21%)
Nov 22, 2019 30.89 30.95 30.60 30.72 8,123,734 -0.03(-0.10%)
Nov 21, 2019 30.76 30.82 30.59 30.75 9,333,172 +0.06(+0.21%)
Nov 20, 2019 30.65 30.81 30.41 30.69 8,488,954 -0.11(-0.36%)
Nov 19, 2019 31.30 31.30 30.79 30.80 6,979,879 -0.33(-1.05%)
Nov 18, 2019 31.18 31.22 31.05 31.13 5,129,869 -0.12(-0.38%)
Nov 15, 2019 31.12 31.34 31.10 31.25 4,621,447 +0.18(+0.59%)
Nov 14, 2019 31.29 31.32 30.99 31.06 6,005,384 -0.18(-0.59%)
Nov 13, 2019 31.30 31.39 31.18 31.25 6,336,228 +0.06(+0.20%)
Nov 12, 2019 31.37 31.49 31.10 31.18 8,475,641 -0.02(-0.05%)
Nov 11, 2019 30.92 31.22 30.89 31.20 14,496,242 -0.03(-0.10%)
Nov 08, 2019 31.20 31.28 30.95 31.23 8,750,760 -0.10(-0.33%)
Nov 07, 2019 31.40 31.46 31.26 31.34 14,580,717 +0.43(+1.38%)
Nov 06, 2019 31.20 31.26 30.85 30.91 11,178,771 -0.34(-1.08%)
Nov 05, 2019 31.39 31.39 31.09 31.25 12,082,219 +0.37(+1.19%)
Nov 04, 2019 30.96 31.14 30.86 30.88 14,022,000 +0.52(+1.71%)
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.