Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.15 28.18 27.86 28.06 16,118,657 -0.68(-2.35%)
Jan 30, 2020 28.60 28.79 28.36 28.74 13,634,103 -0.13(-0.46%)
Jan 29, 2020 29.05 29.13 28.84 28.87 7,194,467 -0.19(-0.64%)
Jan 28, 2020 29.19 29.21 29.03 29.05 10,535,560 -0.02(-0.08%)
Jan 27, 2020 29.14 29.27 28.98 29.08 10,223,708 -0.54(-1.81%)
Jan 24, 2020 29.63 29.67 29.51 29.61 8,293,343 -0.05(-0.18%)
Jan 23, 2020 29.34 29.68 29.28 29.67 10,543,183 +0.25(+0.85%)
Jan 22, 2020 29.61 29.65 29.29 29.42 10,127,714 -0.34(-1.15%)
Jan 21, 2020 29.90 29.91 29.75 29.76 9,011,999 -0.35(-1.16%)
Jan 17, 2020 30.24 30.24 30.06 30.11 7,482,692 -0.05(-0.18%)
Jan 16, 2020 30.27 30.34 30.14 30.17 6,892,971 +0.10(+0.34%)
Jan 15, 2020 30.10 30.14 29.99 30.06 6,224,874 -0.09(-0.28%)
Jan 14, 2020 30.04 30.18 29.96 30.15 7,068,217 +0.02(+0.05%)
Jan 13, 2020 29.99 30.18 29.87 30.13 7,891,970 +0.05(+0.15%)
Jan 10, 2020 30.27 30.31 30.09 30.09 7,336,553 -0.17(-0.56%)
Jan 09, 2020 30.10 30.26 29.83 30.26 8,558,171 +0.10(+0.33%)
Jan 08, 2020 30.48 30.51 29.96 30.16 12,020,593 -0.47(-1.52%)
Jan 07, 2020 30.57 30.65 30.29 30.62 16,087,821 -0.33(-1.05%)
Jan 06, 2020 30.82 31.13 30.80 30.95 19,431,926 +0.79(+2.63%)
Jan 03, 2020 29.89 30.36 29.87 30.16 18,028,632 +0.54(+1.81%)
Jan 02, 2020 29.54 29.63 29.41 29.62 8,453,087 +0.31(+1.06%)
Dec 31, 2019 29.06 29.31 28.99 29.31 6,847,793 +0.11(+0.37%)
Dec 30, 2019 29.36 29.49 29.18 29.20 7,861,693 -0.20(-0.69%)
Dec 27, 2019 29.70 29.71 29.40 29.40 7,000,627 -0.09(-0.32%)
Dec 26, 2019 29.56 29.67 29.47 29.50 5,799,497 -0.05(-0.16%)
Dec 24, 2019 29.49 29.62 29.48 29.54 3,023,592 -0.05(-0.18%)
Dec 23, 2019 29.29 29.61 29.29 29.60 8,212,757 +0.20(+0.69%)
Dec 20, 2019 29.53 29.55 29.26 29.40 13,580,220 +0.16(+0.53%)
Dec 19, 2019 29.31 29.37 29.18 29.24 9,943,828 +0.00(+0.00%)
Dec 18, 2019 29.26 29.42 29.15 29.24 9,583,105 +0.05(+0.16%)
Dec 17, 2019 29.14 29.38 29.10 29.19 11,729,983 +0.12(+0.40%)
Dec 16, 2019 29.11 29.24 29.03 29.08 10,148,602 +0.39(+1.35%)
Dec 13, 2019 28.95 29.08 28.64 28.69 10,151,817 -0.02(-0.05%)
Dec 12, 2019 28.45 28.81 28.41 28.71 8,345,974 +0.31(+1.09%)
Dec 11, 2019 28.52 28.69 28.35 28.39 11,887,394 -0.35(-1.22%)
Dec 10, 2019 28.80 28.88 28.66 28.74 6,313,454 -0.07(-0.24%)
Dec 09, 2019 28.77 28.90 28.74 28.81 5,639,625 +0.01(+0.03%)
Dec 06, 2019 28.71 29.01 28.68 28.81 8,054,886 +0.34(+1.20%)
Dec 05, 2019 28.73 28.81 28.41 28.46 9,056,269 -0.32(-1.11%)
Dec 04, 2019 28.78 28.96 28.71 28.78 9,054,120 +0.19(+0.65%)
Dec 03, 2019 28.63 28.70 28.39 28.60 12,585,876 -0.38(-1.31%)
Dec 02, 2019 29.14 29.21 28.91 28.98 7,087,320 -0.09(-0.29%)
Nov 29, 2019 29.05 29.07 28.91 29.06 8,370,984 -0.26(-0.90%)
Nov 27, 2019 29.61 29.65 29.26 29.33 12,584,416 -0.28(-0.94%)
Nov 26, 2019 29.74 29.75 29.49 29.61 9,142,177 -0.40(-1.32%)
Nov 25, 2019 29.92 30.03 29.87 30.00 7,425,610 +0.06(+0.21%)
Nov 22, 2019 30.10 30.17 29.82 29.94 8,335,833 -0.03(-0.10%)
Nov 21, 2019 29.98 30.03 29.81 29.97 9,576,848 +0.06(+0.21%)
Nov 20, 2019 29.87 30.03 29.64 29.91 8,710,588 -0.11(-0.36%)
Nov 19, 2019 30.51 30.51 30.00 30.02 7,162,113 -0.32(-1.05%)
Nov 18, 2019 30.39 30.42 30.26 30.34 5,263,803 -0.12(-0.38%)
Nov 15, 2019 30.33 30.54 30.31 30.45 4,742,107 +0.18(+0.59%)
Nov 14, 2019 30.49 30.52 30.20 30.27 6,162,176 -0.18(-0.59%)
Nov 13, 2019 30.50 30.59 30.38 30.45 6,501,657 +0.06(+0.20%)
Nov 12, 2019 30.57 30.69 30.31 30.39 8,696,927 -0.02(-0.05%)
Nov 11, 2019 30.13 30.42 30.10 30.41 14,874,718 -0.03(-0.10%)
Nov 08, 2019 30.41 30.49 30.17 30.44 8,979,230 -0.10(-0.33%)
Nov 07, 2019 30.60 30.66 30.46 30.54 14,961,399 +0.42(+1.38%)
Nov 06, 2019 30.41 30.47 30.06 30.12 11,470,635 -0.33(-1.08%)
Nov 05, 2019 30.59 30.59 30.30 30.45 12,397,670 +0.36(+1.19%)
Nov 04, 2019 30.18 30.34 30.08 30.09 14,388,097 +0.50(+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.