Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.95 31.95 31.31 31.53 171,500 -0.25(-0.79%)
Jan 30, 2020 31.74 31.82 31.68 31.78 124,791 -0.36(-1.12%)
Jan 29, 2020 32.27 32.35 32.14 32.14 10,845 -0.33(-1.02%)
Jan 28, 2020 32.25 32.54 32.23 32.47 12,974 +0.20(+0.60%)
Jan 27, 2020 32.22 32.34 32.19 32.27 2,908 -0.32(-0.97%)
Jan 24, 2020 32.71 32.78 32.54 32.59 6,100 +0.31(+0.94%)
Jan 23, 2020 32.39 32.39 32.24 32.28 23,510 +0.17(+0.54%)
Jan 22, 2020 32.00 32.16 31.98 32.11 6,338 -1.39(-4.14%)
Jan 21, 2020 33.84 33.84 33.49 33.50 49,421 -0.33(-0.98%)
Jan 17, 2020 33.88 33.88 33.74 33.83 3,500 +0.18(+0.55%)
Jan 16, 2020 33.65 33.66 33.61 33.65 25,465 +0.35(+1.04%)
Jan 15, 2020 33.40 33.40 33.30 33.30 3,491 +0.19(+0.57%)
Jan 14, 2020 33.01 33.18 33.01 33.11 3,781 -0.23(-0.67%)
Jan 13, 2020 33.19 33.36 33.19 33.34 3,076 +1.27(+3.95%)
Jan 10, 2020 32.16 32.21 32.07 32.07 8,200 -0.08(-0.26%)
Jan 09, 2020 32.09 32.15 32.09 32.15 5,449 -0.50(-1.53%)
Jan 08, 2020 32.45 32.67 32.43 32.65 25,449 +0.38(+1.16%)
Jan 07, 2020 32.26 32.36 32.10 32.27 36,518 -0.18(-0.54%)
Jan 06, 2020 32.20 32.45 32.20 32.45 14,752 -0.03(-0.11%)
Jan 03, 2020 32.27 32.62 32.27 32.48 2,200 -0.55(-1.66%)
Jan 02, 2020 33.10 33.10 32.96 33.03 6,495 +0.77(+2.40%)
Dec 31, 2019 32.71 32.71 32.25 32.26 4,700 -0.03(-0.09%)
Dec 30, 2019 32.70 32.70 32.29 32.29 5,739 -0.43(-1.31%)
Dec 27, 2019 32.64 32.72 32.64 32.72 2,300 +0.17(+0.51%)
Dec 26, 2019 32.60 32.71 32.49 32.55 5,654 -0.07(-0.20%)
Dec 24, 2019 32.60 32.70 32.51 32.62 4,900 +0.10(+0.31%)
Dec 23, 2019 32.41 32.52 32.41 32.52 6,620 +0.01(+0.03%)
Dec 20, 2019 32.38 32.53 32.38 32.51 4,200 +0.51(+1.59%)
Dec 19, 2019 31.88 32.01 31.79 32.00 3,567 +0.25(+0.80%)
Dec 18, 2019 31.92 31.93 31.71 31.75 25,417 -0.22(-0.70%)
Dec 17, 2019 32.00 32.10 31.97 31.97 30,927 +0.29(+0.90%)
Dec 16, 2019 31.55 31.70 31.54 31.68 6,636 +0.60(+1.94%)
Dec 13, 2019 31.10 31.10 31.08 31.08 700 +0.01(+0.03%)
Dec 12, 2019 31.00 31.07 30.83 31.07 3,294 +0.10(+0.32%)
Dec 11, 2019 30.69 31.02 30.69 30.97 5,086 +0.46(+1.51%)
Dec 10, 2019 30.47 30.64 30.47 30.51 9,706 -0.45(-1.47%)
Dec 09, 2019 31.03 31.03 30.89 30.96 9,536 -0.18(-0.58%)
Dec 06, 2019 31.19 31.19 31.12 31.14 3,400 +0.20(+0.63%)
Dec 05, 2019 30.86 31.00 30.86 30.95 7,478 -0.38(-1.20%)
Dec 04, 2019 31.37 31.37 31.22 31.32 3,123 +0.37(+1.20%)
Dec 03, 2019 30.76 31.00 30.76 30.95 3,771 -0.17(-0.55%)
Dec 02, 2019 31.22 31.22 31.01 31.13 11,803 -0.37(-1.18%)
Nov 29, 2019 31.53 31.53 31.49 31.50 3,100 -0.03(-0.10%)
Nov 27, 2019 31.33 31.54 31.33 31.53 3,100 -0.34(-1.07%)
Nov 26, 2019 31.86 31.93 31.86 31.87 3,120 +0.48(+1.52%)
Nov 25, 2019 31.40 31.42 31.33 31.39 4,410 -0.09(-0.30%)
Nov 22, 2019 31.56 31.59 31.43 31.49 3,900 -0.02(-0.06%)
Nov 21, 2019 31.44 31.51 31.41 31.51 8,365 -0.11(-0.35%)
Nov 20, 2019 31.66 31.66 31.56 31.62 3,207 -0.08(-0.25%)
Nov 19, 2019 31.72 31.73 31.59 31.70 6,187 +0.02(+0.05%)
Nov 18, 2019 31.62 31.73 31.62 31.68 3,482 +0.11(+0.33%)
Nov 15, 2019 31.46 31.58 31.43 31.58 1,900 +0.11(+0.35%)
Nov 14, 2019 31.39 31.50 31.35 31.47 2,001 +0.23(+0.74%)
Nov 13, 2019 31.24 31.31 31.20 31.24 2,534 +0.37(+1.20%)
Nov 12, 2019 31.06 31.06 30.83 30.87 6,008 -0.12(-0.39%)
Nov 11, 2019 30.99 31.04 30.95 30.99 7,152 -0.44(-1.40%)
Nov 08, 2019 31.31 31.47 31.27 31.43 3,900 +0.04(+0.14%)
Nov 07, 2019 31.50 31.50 31.39 31.39 3,556 -0.24(-0.76%)
Nov 06, 2019 31.68 31.68 31.57 31.62 4,370 +0.46(+1.49%)
Nov 05, 2019 31.29 31.29 31.14 31.16 3,184 -0.21(-0.67%)
Nov 04, 2019 31.52 31.57 31.36 31.37 2,515 -0.53(-1.66%)
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.