Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.56 28.98 28.34 28.44 26,400 -0.56(-1.94%)
Jan 30, 2020 28.30 29.00 28.30 29.00 33,796 -0.17(-0.60%)
Jan 29, 2020 28.96 29.28 28.61 29.17 14,734 +0.45(+1.56%)
Jan 28, 2020 28.35 28.86 28.25 28.73 10,986 +0.52(+1.83%)
Jan 27, 2020 27.80 28.32 27.75 28.21 83,089 -0.82(-2.83%)
Jan 24, 2020 29.31 29.31 28.76 29.03 8,400 -0.77(-2.59%)
Jan 23, 2020 29.64 29.87 29.37 29.80 11,910 -0.42(-1.38%)
Jan 22, 2020 30.85 30.85 30.05 30.22 13,928 -1.05(-3.36%)
Jan 21, 2020 31.16 31.53 31.16 31.27 4,962 -0.16(-0.52%)
Jan 17, 2020 31.71 31.71 31.22 31.43 6,500 -0.24(-0.75%)
Jan 16, 2020 31.41 31.68 31.41 31.67 2,377 +0.20(+0.64%)
Jan 15, 2020 31.72 31.72 31.08 31.47 16,241 -0.21(-0.66%)
Jan 14, 2020 32.16 32.16 31.65 31.68 3,690 -0.04(-0.13%)
Jan 13, 2020 31.67 31.75 31.39 31.72 24,494 -0.01(-0.03%)
Jan 10, 2020 31.78 31.78 31.68 31.73 3,900 +0.08(+0.25%)
Jan 09, 2020 31.52 31.72 31.17 31.65 5,929 -0.26(-0.81%)
Jan 08, 2020 32.86 32.86 31.19 31.91 45,430 -0.95(-2.89%)
Jan 07, 2020 33.00 33.08 32.84 32.86 52,947 -0.47(-1.41%)
Jan 06, 2020 33.74 33.82 33.19 33.33 13,055 -0.11(-0.33%)
Jan 03, 2020 33.60 33.66 33.18 33.44 15,300 +0.91(+2.79%)
Jan 02, 2020 32.52 32.70 32.52 32.53 2,813 +0.17(+0.53%)
Dec 31, 2019 32.41 32.63 32.25 32.36 40,200 -0.62(-1.88%)
Dec 30, 2019 33.44 33.48 32.91 32.98 13,363 -0.30(-0.90%)
Dec 27, 2019 33.50 33.61 33.23 33.28 44,500 -0.20(-0.60%)
Dec 26, 2019 33.20 33.60 33.20 33.48 54,997 +0.53(+1.62%)
Dec 24, 2019 32.77 33.19 32.77 32.95 14,400 +0.20(+0.60%)
Dec 23, 2019 32.35 32.75 32.35 32.75 25,366 +0.21(+0.65%)
Dec 20, 2019 32.85 32.88 32.54 32.54 9,100 -0.12(-0.37%)
Dec 19, 2019 32.37 32.77 31.61 32.66 27,052 +0.35(+1.08%)
Dec 18, 2019 31.77 32.40 31.77 32.31 10,557 +0.10(+0.31%)
Dec 17, 2019 31.90 32.28 31.90 32.21 12,764 +0.38(+1.20%)
Dec 16, 2019 31.93 32.00 31.80 31.83 10,825 +0.12(+0.36%)
Dec 13, 2019 31.53 32.04 31.53 31.71 6,600 +0.42(+1.35%)
Dec 12, 2019 31.22 31.67 31.17 31.29 12,218 +0.09(+0.29%)
Dec 11, 2019 31.58 31.58 30.79 31.20 19,448 -0.46(-1.46%)
Dec 10, 2019 31.65 31.89 31.62 31.66 2,515 +0.05(+0.15%)
Dec 09, 2019 31.52 31.70 31.50 31.61 4,894 +0.19(+0.61%)
Dec 06, 2019 31.05 31.93 31.05 31.42 16,000 +0.40(+1.30%)
Dec 05, 2019 31.14 31.14 30.92 31.02 5,124 +0.33(+1.09%)
Dec 04, 2019 30.77 31.00 30.56 30.69 6,553 +0.68(+2.25%)
Dec 03, 2019 29.97 30.02 29.77 30.01 6,947 -0.04(-0.13%)
Dec 02, 2019 30.96 30.96 30.04 30.05 21,133 -0.60(-1.96%)
Nov 29, 2019 31.67 31.67 30.61 30.65 18,600 -1.43(-4.46%)
Nov 27, 2019 32.32 32.34 31.82 32.08 9,800 -0.44(-1.35%)
Nov 26, 2019 32.28 32.53 32.28 32.52 9,704 +0.54(+1.69%)
Nov 25, 2019 31.88 32.06 31.55 31.98 5,088 +0.01(+0.03%)
Nov 22, 2019 32.38 32.51 31.84 31.97 17,400 -0.35(-1.08%)
Nov 21, 2019 31.78 32.50 31.77 32.32 17,760 +0.77(+2.44%)
Nov 20, 2019 30.83 31.72 30.71 31.55 14,340 +1.01(+3.30%)
Nov 19, 2019 30.78 30.78 30.33 30.54 5,863 -0.30(-0.96%)
Nov 18, 2019 31.01 31.01 30.51 30.84 4,318 -0.32(-1.02%)
Nov 15, 2019 30.91 31.30 30.91 31.16 4,800 +0.25(+0.80%)
Nov 14, 2019 31.34 31.40 30.79 30.91 4,188 -0.36(-1.15%)
Nov 13, 2019 30.76 31.27 30.76 31.27 2,190 +0.50(+1.62%)
Nov 12, 2019 30.92 30.93 30.67 30.77 2,274 +0.02(+0.07%)
Nov 11, 2019 30.91 31.29 30.73 30.75 1,572 -0.42(-1.34%)
Nov 08, 2019 30.55 31.22 30.35 31.17 15,400 -0.01(-0.05%)
Nov 07, 2019 31.06 31.36 31.06 31.18 2,563 +0.15(+0.49%)
Nov 06, 2019 31.66 31.95 31.00 31.03 8,316 -0.86(-2.69%)
Nov 05, 2019 31.95 32.11 31.87 31.89 6,883 +0.12(+0.37%)
Nov 04, 2019 31.86 32.01 31.74 31.77 15,978 +0.23(+0.73%)
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.