Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 32.26 32.49 32.15 32.40 19,203,392 +0.06(+0.18%)
Jan 30, 2020 32.41 32.45 31.99 32.34 11,885,902 -0.26(-0.80%)
Jan 29, 2020 32.79 33.03 32.59 32.60 7,191,885 -0.04(-0.12%)
Jan 28, 2020 32.57 32.85 32.35 32.64 9,139,265 +0.22(+0.69%)
Jan 27, 2020 32.63 32.75 32.18 32.41 10,674,149 -0.87(-2.62%)
Jan 24, 2020 33.86 33.95 33.00 33.29 9,674,825 -0.55(-1.63%)
Jan 23, 2020 33.73 33.95 33.00 33.84 8,856,067 -0.03(-0.09%)
Jan 22, 2020 34.08 34.30 33.82 33.87 7,580,323 -0.08(-0.23%)
Jan 21, 2020 34.31 34.49 33.92 33.95 11,904,011 -0.59(-1.71%)
Jan 17, 2020 34.51 34.66 34.36 34.54 10,174,820 +0.05(+0.14%)
Jan 16, 2020 34.16 34.52 34.10 34.49 7,503,080 +0.39(+1.14%)
Jan 15, 2020 33.96 34.27 33.85 34.10 7,394,177 +0.00(+0.00%)
Jan 14, 2020 33.96 34.30 33.92 34.10 7,036,699 +0.16(+0.49%)
Jan 13, 2020 33.66 33.96 33.46 33.94 7,694,924 +0.32(+0.95%)
Jan 10, 2020 34.10 35.36 33.48 33.62 9,944,045 -0.42(-1.23%)
Jan 09, 2020 33.95 34.05 33.50 34.03 9,905,454 +0.42(+1.24%)
Jan 08, 2020 34.00 34.15 33.38 33.62 13,635,624 -0.49(-1.42%)
Jan 07, 2020 34.69 34.77 33.71 34.10 18,131,538 -0.67(-1.93%)
Jan 06, 2020 34.88 35.10 34.73 34.77 8,666,433 -0.47(-1.32%)
Jan 03, 2020 35.64 35.82 35.03 35.24 9,457,758 -1.03(-2.84%)
Jan 02, 2020 35.90 36.27 35.46 36.27 7,683,275 +0.76(+2.13%)
Dec 31, 2019 35.29 35.64 35.24 35.51 5,318,649 +0.16(+0.44%)
Dec 30, 2019 35.41 35.55 35.12 35.35 5,518,283 -0.12(-0.33%)
Dec 27, 2019 35.47 35.62 35.34 35.47 5,930,167 +0.08(+0.22%)
Dec 26, 2019 35.50 35.51 35.25 35.39 5,606,706 -0.10(-0.27%)
Dec 24, 2019 35.64 35.65 35.41 35.49 3,013,990 -0.18(-0.52%)
Dec 23, 2019 36.28 36.30 35.54 35.67 9,023,281 -0.47(-1.29%)
Dec 20, 2019 36.42 36.50 36.08 36.14 14,405,559 -0.01(-0.03%)
Dec 19, 2019 36.20 36.25 35.73 36.15 11,104,832 -0.03(-0.08%)
Dec 18, 2019 35.26 36.31 35.25 36.18 13,039,419 +0.95(+2.70%)
Dec 17, 2019 35.12 35.31 35.03 35.23 9,142,030 +0.19(+0.55%)
Dec 16, 2019 34.75 35.16 34.59 35.03 11,578,620 +0.45(+1.29%)
Dec 13, 2019 35.08 35.25 34.55 34.59 8,532,287 -0.44(-1.25%)
Dec 12, 2019 34.29 35.21 34.19 35.02 11,701,438 +0.83(+2.44%)
Dec 11, 2019 34.08 34.36 34.05 34.19 7,992,301 +0.13(+0.37%)
Dec 10, 2019 34.30 34.33 33.92 34.06 7,827,834 -0.26(-0.76%)
Dec 09, 2019 34.39 34.53 34.30 34.33 7,135,149 -0.16(-0.45%)
Dec 06, 2019 34.58 34.69 34.39 34.48 8,662,775 +0.22(+0.65%)
Dec 05, 2019 34.54 34.59 34.17 34.26 7,104,438 -0.11(-0.31%)
Dec 04, 2019 34.31 34.60 34.25 34.36 9,336,404 +0.26(+0.76%)
Dec 03, 2019 34.05 34.19 33.56 34.11 8,621,824 -0.34(-0.98%)
Dec 02, 2019 34.57 34.90 34.40 34.44 7,065,227 -0.12(-0.33%)
Nov 29, 2019 34.60 34.68 34.42 34.56 4,091,007 -0.13(-0.39%)
Nov 27, 2019 34.57 34.82 34.41 34.69 6,085,151 +0.14(+0.42%)
Nov 26, 2019 34.27 34.55 34.09 34.55 8,590,297 +0.17(+0.50%)
Nov 25, 2019 34.03 34.45 33.93 34.37 12,717,872 +0.46(+1.36%)
Nov 22, 2019 33.86 34.08 33.53 33.91 14,133,612 +0.63(+1.90%)
Nov 21, 2019 34.11 34.15 33.20 33.28 14,977,668 -0.59(-1.73%)
Nov 20, 2019 34.76 34.81 33.77 33.87 14,643,257 -1.06(-3.02%)
Nov 19, 2019 35.20 35.23 34.57 34.92 10,974,563 -0.23(-0.66%)
Nov 18, 2019 35.21 35.35 34.93 35.15 10,174,462 -0.26(-0.73%)
Nov 15, 2019 35.52 35.62 35.25 35.41 12,874,953 +0.09(+0.24%)
Nov 14, 2019 35.61 35.95 35.22 35.32 13,563,014 -0.37(-1.05%)
Nov 13, 2019 36.86 36.86 35.60 35.70 13,080,529 -1.34(-3.63%)
Nov 12, 2019 37.19 37.40 36.82 37.04 13,217,110 -0.12(-0.34%)
Nov 11, 2019 37.05 37.24 36.84 37.17 4,070,638 +0.05(+0.13%)
Nov 08, 2019 36.88 37.12 36.30 37.12 6,159,950 +0.17(+0.47%)
Nov 07, 2019 37.05 37.34 36.92 36.95 8,407,138 +0.07(+0.18%)
Nov 06, 2019 36.83 36.94 36.25 36.88 7,584,956 +0.18(+0.50%)
Nov 05, 2019 37.06 37.33 36.68 36.70 7,623,424 -0.15(-0.42%)
Nov 04, 2019 36.81 36.95 36.69 36.85 8,023,683 +0.40(+1.11%)
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.