Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 35.45 35.84 34.76 34.99 2,130,177 -0.44(-1.24%)
Jan 30, 2020 35.98 36.11 35.14 35.43 1,286,711 -0.38(-1.07%)
Jan 29, 2020 36.21 36.36 35.48 35.81 1,246,513 -0.44(-1.21%)
Jan 28, 2020 36.01 36.62 35.77 36.25 2,502,310 +0.60(+1.67%)
Jan 27, 2020 35.33 36.27 35.31 35.65 2,058,230 +0.13(+0.37%)
Jan 24, 2020 36.24 36.43 35.25 35.52 1,929,597 -0.72(-1.98%)
Jan 23, 2020 35.67 36.70 35.58 36.24 1,606,096 +0.58(+1.62%)
Jan 22, 2020 35.41 35.95 35.20 35.66 1,180,004 +0.40(+1.14%)
Jan 21, 2020 34.34 35.32 34.30 35.26 1,489,530 +0.96(+2.80%)
Jan 17, 2020 34.36 34.64 34.11 34.30 1,556,663 +0.25(+0.74%)
Jan 16, 2020 34.24 34.38 33.79 34.05 1,166,493 -0.18(-0.52%)
Jan 15, 2020 33.88 34.23 33.79 34.23 1,380,864 +0.59(+1.75%)
Jan 14, 2020 32.86 33.77 32.79 33.64 1,928,173 +0.78(+2.38%)
Jan 13, 2020 33.49 33.77 32.79 32.86 1,990,715 -0.56(-1.67%)
Jan 10, 2020 33.04 33.90 32.65 33.41 5,174,605 -1.12(-3.24%)
Jan 09, 2020 34.89 35.03 34.32 34.53 3,886,921 +0.06(+0.16%)
Jan 08, 2020 34.31 34.80 34.09 34.48 3,196,028 +0.69(+2.04%)
Jan 07, 2020 33.54 33.97 33.36 33.79 2,427,561 +0.57(+1.71%)
Jan 06, 2020 32.58 33.41 32.51 33.22 2,025,762 +0.69(+2.12%)
Jan 03, 2020 31.82 32.63 31.79 32.53 1,399,226 +0.37(+1.16%)
Jan 02, 2020 32.08 32.21 31.63 32.16 1,414,319 +0.22(+0.70%)
Dec 31, 2019 31.58 32.13 31.58 31.93 1,179,007 +0.27(+0.85%)
Dec 30, 2019 31.52 31.70 31.36 31.66 1,389,083 +0.05(+0.15%)
Dec 27, 2019 31.61 31.88 31.34 31.62 945,588 +0.12(+0.38%)
Dec 26, 2019 31.69 31.79 31.42 31.49 928,037 -0.20(-0.65%)
Dec 24, 2019 31.27 31.77 31.12 31.70 602,382 +0.54(+1.73%)
Dec 23, 2019 31.55 31.77 31.05 31.16 1,099,680 -0.44(-1.39%)
Dec 20, 2019 30.61 31.73 30.55 31.60 2,791,584 +1.14(+3.73%)
Dec 19, 2019 30.97 30.97 30.12 30.46 2,316,922 -0.65(-2.10%)
Dec 18, 2019 32.08 32.24 30.96 31.11 2,204,846 -0.64(-2.02%)
Dec 17, 2019 32.45 32.53 31.57 31.76 1,605,433 -0.66(-2.04%)
Dec 16, 2019 32.58 32.74 32.22 32.42 1,167,446 -0.15(-0.46%)
Dec 13, 2019 32.15 32.73 32.09 32.57 808,005 +0.23(+0.72%)
Dec 12, 2019 33.10 33.31 32.26 32.33 1,067,965 -0.96(-2.88%)
Dec 11, 2019 32.69 33.32 32.51 33.29 1,169,457 +0.70(+2.14%)
Dec 10, 2019 32.41 32.68 32.25 32.59 805,215 +0.13(+0.40%)
Dec 09, 2019 31.88 32.71 31.86 32.46 1,670,007 +0.61(+1.90%)
Dec 06, 2019 32.75 32.96 31.73 31.86 1,640,479 -0.82(-2.51%)
Dec 05, 2019 32.17 32.92 32.06 32.68 1,278,725 +0.51(+1.59%)
Dec 04, 2019 32.04 32.40 31.77 32.17 894,726 +0.17(+0.52%)
Dec 03, 2019 31.42 32.02 31.27 32.00 1,289,768 +0.50(+1.60%)
Dec 02, 2019 32.07 32.16 31.25 31.49 1,770,900 -0.73(-2.26%)
Nov 29, 2019 32.35 32.72 32.14 32.22 418,007 -0.27(-0.83%)
Nov 27, 2019 32.75 32.95 32.41 32.49 774,951 -0.20(-0.63%)
Nov 26, 2019 32.14 32.72 32.14 32.70 843,866 +0.41(+1.27%)
Nov 25, 2019 31.93 32.52 31.81 32.29 880,514 +0.57(+1.79%)
Nov 22, 2019 32.17 32.37 31.66 31.72 1,036,702 -0.30(-0.93%)
Nov 21, 2019 32.64 32.76 31.96 32.02 996,098 -0.56(-1.72%)
Nov 20, 2019 32.47 33.10 32.33 32.58 991,129 +0.06(+0.17%)
Nov 19, 2019 32.56 32.87 32.39 32.52 1,397,480 +0.14(+0.43%)
Nov 18, 2019 31.93 32.58 31.82 32.38 1,239,816 +0.44(+1.37%)
Nov 15, 2019 32.24 32.35 31.87 31.94 859,626 -0.28(-0.87%)
Nov 14, 2019 31.90 32.42 31.85 32.22 843,147 +0.20(+0.64%)
Nov 13, 2019 31.41 32.13 31.32 32.02 1,410,517 +0.49(+1.57%)
Nov 12, 2019 31.41 31.89 30.90 31.52 1,993,159 +0.33(+1.07%)
Nov 11, 2019 30.38 31.30 30.37 31.19 1,750,315 +0.88(+2.91%)
Nov 08, 2019 30.34 30.81 30.12 30.31 1,452,662 +0.07(+0.22%)
Nov 07, 2019 31.78 31.82 29.98 30.24 3,060,395 -1.51(-4.77%)
Nov 06, 2019 31.32 31.83 30.89 31.76 2,158,861 +0.55(+1.76%)
Nov 05, 2019 32.02 32.25 31.03 31.21 2,741,624 -0.82(-2.55%)
Nov 04, 2019 33.46 33.56 31.73 32.02 3,469,861 -1.73(-5.12%)
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.