Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.80 31.98 30.14 31.05 2,384,200 -0.93(-2.91%)
Jan 30, 2020 32.14 32.74 31.39 31.98 687,054 -0.40(-1.24%)
Jan 29, 2020 33.06 33.35 31.91 32.38 693,401 -0.44(-1.34%)
Jan 28, 2020 32.06 33.90 32.06 32.82 945,128 +0.76(+2.37%)
Jan 27, 2020 31.61 32.49 31.51 32.06 806,349 -0.56(-1.72%)
Jan 24, 2020 33.20 34.29 31.85 32.62 1,244,600 -0.38(-1.15%)
Jan 23, 2020 33.68 33.68 32.23 33.00 783,303 -0.22(-0.66%)
Jan 22, 2020 33.29 34.89 33.08 33.22 1,107,229 +0.14(+0.42%)
Jan 21, 2020 35.04 35.11 32.88 33.08 1,384,607 -1.84(-5.27%)
Jan 17, 2020 36.80 36.80 33.68 34.92 1,791,900 -1.64(-4.49%)
Jan 16, 2020 35.79 37.00 35.47 36.56 1,145,921 +1.19(+3.36%)
Jan 15, 2020 35.00 36.74 35.00 35.37 1,647,229 +0.37(+1.06%)
Jan 14, 2020 30.96 35.08 30.73 35.00 1,584,563 +4.00(+12.90%)
Jan 13, 2020 31.60 31.73 30.02 31.00 1,390,278 -0.25(-0.80%)
Jan 10, 2020 32.39 32.50 31.11 31.25 1,283,800 -0.15(-0.48%)
Jan 09, 2020 34.41 34.43 31.34 31.40 1,883,593 -2.88(-8.40%)
Jan 08, 2020 34.22 34.71 34.19 34.28 703,660 -0.02(-0.06%)
Jan 07, 2020 34.99 35.26 34.15 34.30 755,902 -0.38(-1.10%)
Jan 06, 2020 34.88 35.48 34.06 34.68 1,278,538 -0.41(-1.17%)
Jan 03, 2020 34.75 35.47 34.50 35.09 1,041,000 +0.08(+0.23%)
Jan 02, 2020 33.88 35.42 33.53 35.01 1,226,300 +1.54(+4.60%)
Dec 31, 2019 33.59 33.80 32.80 33.47 928,100 -0.06(-0.18%)
Dec 30, 2019 32.84 33.67 32.40 33.53 1,213,515 +0.85(+2.60%)
Dec 27, 2019 33.60 33.89 32.50 32.68 858,300 -0.53(-1.60%)
Dec 26, 2019 33.31 33.94 32.44 33.21 909,651 +0.57(+1.75%)
Dec 24, 2019 32.35 32.70 31.99 32.64 386,000 +0.56(+1.75%)
Dec 23, 2019 31.60 32.32 31.14 32.08 715,082 +0.53(+1.68%)
Dec 20, 2019 31.60 31.75 30.72 31.55 1,630,300 -0.05(-0.16%)
Dec 19, 2019 31.92 31.98 31.33 31.60 589,543 -0.01(-0.03%)
Dec 18, 2019 31.96 32.13 31.33 31.61 482,652 -0.07(-0.22%)
Dec 17, 2019 31.89 31.89 31.35 31.68 741,417 +0.07(+0.22%)
Dec 16, 2019 31.50 32.09 31.40 31.61 843,354 +0.31(+0.99%)
Dec 13, 2019 30.59 31.50 30.26 31.30 865,400 -0.29(-0.92%)
Dec 12, 2019 30.87 31.97 30.87 31.59 632,057 +0.80(+2.60%)
Dec 11, 2019 31.87 32.22 30.61 30.79 1,008,869 -1.09(-3.42%)
Dec 10, 2019 29.98 31.90 29.91 31.88 1,081,066 +1.79(+5.95%)
Dec 09, 2019 30.60 30.60 29.58 30.09 835,843 +0.44(+1.48%)
Dec 06, 2019 29.29 29.70 29.02 29.65 458,100 +0.52(+1.79%)
Dec 05, 2019 29.48 29.63 28.92 29.13 426,778 -0.27(-0.92%)
Dec 04, 2019 28.77 29.50 28.61 29.40 699,485 +0.81(+2.83%)
Dec 03, 2019 27.69 28.71 27.64 28.59 586,167 +0.70(+2.51%)
Dec 02, 2019 28.01 28.10 27.35 27.89 796,500 -0.03(-0.11%)
Nov 29, 2019 27.98 28.14 27.82 27.92 286,200 -0.07(-0.25%)
Nov 27, 2019 27.42 28.22 27.38 27.99 586,100 +0.62(+2.27%)
Nov 26, 2019 27.75 28.00 27.26 27.37 389,179 -0.44(-1.58%)
Nov 25, 2019 27.75 28.05 26.98 27.81 801,869 +0.30(+1.09%)
Nov 22, 2019 26.74 27.55 26.35 27.51 501,500 +1.03(+3.89%)
Nov 21, 2019 25.81 26.62 25.26 26.48 1,066,900 +0.71(+2.76%)
Nov 20, 2019 27.23 27.25 25.65 25.77 1,675,616 -1.63(-5.95%)
Nov 19, 2019 27.07 27.70 27.00 27.40 876,917 +0.45(+1.67%)
Nov 18, 2019 27.06 27.23 26.38 26.95 557,509 +0.28(+1.05%)
Nov 15, 2019 27.09 27.09 26.46 26.67 568,800 -0.16(-0.60%)
Nov 14, 2019 27.42 27.68 26.64 26.83 602,497 -0.74(-2.68%)
Nov 13, 2019 28.24 28.24 27.20 27.57 870,387 -0.75(-2.65%)
Nov 12, 2019 28.73 29.28 28.17 28.32 456,707 -0.50(-1.73%)
Nov 11, 2019 28.98 29.50 28.52 28.82 497,128 -0.66(-2.24%)
Nov 08, 2019 28.50 29.68 28.34 29.48 626,600 +1.11(+3.91%)
Nov 07, 2019 28.13 29.38 25.77 28.37 903,893 -0.22(-0.77%)
Nov 06, 2019 29.08 29.37 28.46 28.59 492,522 -0.42(-1.45%)
Nov 05, 2019 29.14 29.62 28.88 29.01 595,014 -0.10(-0.34%)
Nov 04, 2019 29.20 29.25 28.63 29.11 541,610 +0.20(+0.69%)
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.