Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.29 31.46 30.68 31.01 1,670,351 -0.54(-1.71%)
Jan 30, 2020 31.04 31.58 30.82 31.55 2,047,675 +0.15(+0.47%)
Jan 29, 2020 31.66 32.27 30.99 31.40 2,826,164 +0.03(+0.09%)
Jan 28, 2020 30.28 31.99 30.13 31.37 8,420,147 -0.97(-3.01%)
Jan 27, 2020 32.16 32.60 31.90 32.35 3,195,644 -0.36(-1.11%)
Jan 24, 2020 32.71 32.96 32.17 32.71 2,148,471 -0.02(-0.06%)
Jan 23, 2020 32.42 32.82 32.05 32.73 1,864,504 +0.07(+0.23%)
Jan 22, 2020 32.78 32.82 32.41 32.65 1,509,763 +0.00(+0.00%)
Jan 21, 2020 33.00 33.15 32.51 32.65 1,202,578 -0.51(-1.54%)
Jan 17, 2020 33.30 33.59 32.86 33.16 1,267,734 -0.04(-0.11%)
Jan 16, 2020 33.09 33.51 33.07 33.20 934,474 +0.23(+0.70%)
Jan 15, 2020 33.27 33.62 32.81 32.97 1,111,341 -0.12(-0.36%)
Jan 14, 2020 32.68 33.52 32.67 33.09 1,975,458 +0.25(+0.76%)
Jan 13, 2020 32.38 32.94 32.18 32.84 1,333,234 +0.49(+1.52%)
Jan 10, 2020 33.66 33.79 32.24 32.35 2,960,920 -1.32(-3.92%)
Jan 09, 2020 33.86 34.13 33.19 33.66 1,877,423 -0.25(-0.74%)
Jan 08, 2020 33.42 34.12 33.34 33.92 1,929,962 +0.47(+1.42%)
Jan 07, 2020 34.10 34.16 33.32 33.44 1,795,600 -0.49(-1.45%)
Jan 06, 2020 33.71 34.05 33.30 33.93 2,410,535 +0.25(+0.74%)
Jan 03, 2020 33.95 34.21 33.53 33.68 1,355,194 -0.75(-2.18%)
Jan 02, 2020 34.83 34.96 33.96 34.44 1,981,055 -0.09(-0.27%)
Dec 31, 2019 34.80 35.04 34.47 34.53 1,096,800 -0.33(-0.96%)
Dec 30, 2019 35.04 35.16 34.70 34.86 1,122,964 -0.19(-0.56%)
Dec 27, 2019 35.33 35.34 34.99 35.06 727,358 -0.07(-0.21%)
Dec 26, 2019 35.28 35.29 34.86 35.13 796,782 -0.05(-0.13%)
Dec 24, 2019 35.14 35.23 34.96 35.18 593,368 -0.03(-0.08%)
Dec 23, 2019 34.84 35.34 34.66 35.21 1,215,334 +0.46(+1.31%)
Dec 20, 2019 34.73 35.23 34.58 34.75 3,987,064 +0.06(+0.19%)
Dec 19, 2019 35.03 35.04 34.53 34.69 1,712,090 -0.42(-1.19%)
Dec 18, 2019 34.64 35.19 34.52 35.10 1,463,896 +0.35(+1.02%)
Dec 17, 2019 34.13 34.90 33.99 34.75 1,605,019 +0.48(+1.41%)
Dec 16, 2019 34.80 34.98 34.12 34.27 2,103,424 -0.41(-1.18%)
Dec 13, 2019 35.23 35.82 34.27 34.68 1,548,640 -0.49(-1.39%)
Dec 12, 2019 34.61 35.51 34.37 35.16 1,688,128 +0.63(+1.81%)
Dec 11, 2019 34.35 34.57 34.23 34.54 995,995 +0.35(+1.02%)
Dec 10, 2019 33.79 34.32 33.52 34.19 1,818,554 +0.43(+1.28%)
Dec 09, 2019 34.01 34.17 33.68 33.76 1,293,164 -0.17(-0.51%)
Dec 06, 2019 33.21 33.95 33.21 33.93 1,615,532 +0.95(+2.87%)
Dec 05, 2019 33.28 33.53 32.77 32.99 2,155,395 -0.08(-0.25%)
Dec 04, 2019 33.37 33.67 32.95 33.07 2,179,993 +0.06(+0.17%)
Dec 03, 2019 32.82 33.07 32.23 33.01 1,628,223 -0.36(-1.07%)
Dec 02, 2019 33.75 34.13 33.32 33.37 1,328,188 -0.07(-0.22%)
Nov 29, 2019 33.57 33.92 33.40 33.45 686,916 -0.54(-1.60%)
Nov 27, 2019 33.97 34.16 33.59 33.99 1,175,645 -0.18(-0.54%)
Nov 26, 2019 34.01 34.20 33.75 34.17 1,672,115 +0.04(+0.11%)
Nov 25, 2019 33.63 34.32 33.40 34.13 1,683,690 +0.61(+1.81%)
Nov 22, 2019 33.14 33.69 33.01 33.53 1,440,513 +0.64(+1.96%)
Nov 21, 2019 32.78 33.17 32.63 32.88 1,275,971 +0.23(+0.70%)
Nov 20, 2019 33.36 33.57 32.58 32.65 2,754,595 -1.23(-3.64%)
Nov 19, 2019 34.55 34.55 33.71 33.89 1,489,663 -0.63(-1.84%)
Nov 18, 2019 34.68 34.79 34.40 34.52 1,046,877 -0.40(-1.13%)
Nov 15, 2019 34.98 35.16 34.43 34.92 958,202 +0.28(+0.82%)
Nov 14, 2019 34.60 34.84 34.48 34.63 1,213,252 -0.13(-0.37%)
Nov 13, 2019 35.17 35.20 34.75 34.76 1,394,880 -0.51(-1.43%)
Nov 12, 2019 35.41 36.03 35.22 35.27 1,941,749 -0.15(-0.42%)
Nov 11, 2019 36.00 36.12 35.27 35.41 1,279,176 -0.80(-2.21%)
Nov 08, 2019 35.97 36.23 35.62 36.21 1,080,466 +0.13(+0.36%)
Nov 07, 2019 35.98 36.30 35.84 36.08 2,043,838 +0.65(+1.84%)
Nov 06, 2019 36.17 36.20 35.16 35.43 2,437,009 -0.84(-2.31%)
Nov 05, 2019 35.95 36.52 35.84 36.27 2,399,149 +0.55(+1.54%)
Nov 04, 2019 35.51 36.22 35.31 35.72 3,361,650 -0.44(-1.22%)
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.