Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.70 28.79 28.04 28.21 5,519,519 -0.63(-2.20%)
Jan 30, 2020 28.79 29.19 28.51 28.84 5,027,306 -0.19(-0.65%)
Jan 29, 2020 29.70 29.93 28.99 29.03 7,666,954 -0.12(-0.39%)
Jan 28, 2020 29.08 30.08 28.69 29.15 18,936,456 -2.41(-7.64%)
Jan 27, 2020 31.47 31.77 31.02 31.56 2,008,055 -0.72(-2.24%)
Jan 24, 2020 33.32 33.43 32.19 32.28 1,037,242 -1.09(-3.25%)
Jan 23, 2020 32.87 33.43 32.34 33.37 1,715,730 +0.22(+0.67%)
Jan 22, 2020 33.30 33.49 32.96 33.15 1,455,388 -0.17(-0.52%)
Jan 21, 2020 33.93 34.00 33.29 33.32 1,730,126 -0.85(-2.48%)
Jan 17, 2020 34.42 34.70 33.91 34.17 1,733,761 -0.29(-0.84%)
Jan 16, 2020 34.14 34.45 33.94 34.45 1,694,408 +0.49(+1.43%)
Jan 15, 2020 34.00 34.31 33.74 33.97 1,307,392 -0.36(-1.05%)
Jan 14, 2020 33.99 34.65 33.99 34.33 1,843,740 +0.29(+0.85%)
Jan 13, 2020 33.98 34.13 33.78 34.04 2,070,959 -0.03(-0.10%)
Jan 10, 2020 34.42 34.51 33.98 34.07 1,005,272 -0.42(-1.22%)
Jan 09, 2020 35.31 35.32 34.49 34.49 1,447,560 -0.63(-1.80%)
Jan 08, 2020 34.95 35.37 34.63 35.13 1,303,043 +0.21(+0.61%)
Jan 07, 2020 34.63 35.13 34.49 34.91 1,681,516 +0.21(+0.62%)
Jan 06, 2020 34.55 34.79 34.23 34.70 1,030,910 -0.15(-0.42%)
Jan 03, 2020 35.37 35.66 34.73 34.85 1,277,073 -1.31(-3.62%)
Jan 02, 2020 36.20 36.24 35.66 36.16 1,445,723 +0.47(+1.31%)
Dec 31, 2019 35.65 35.99 35.60 35.69 804,582 -0.02(-0.05%)
Dec 30, 2019 36.01 36.11 35.63 35.70 729,825 -0.30(-0.82%)
Dec 27, 2019 36.14 36.31 35.86 36.00 809,202 -0.04(-0.11%)
Dec 26, 2019 36.21 36.25 35.70 36.04 728,320 -0.06(-0.16%)
Dec 24, 2019 36.44 36.44 35.94 36.10 402,960 -0.35(-0.95%)
Dec 23, 2019 36.43 36.57 36.02 36.44 1,065,575 +0.07(+0.18%)
Dec 20, 2019 37.02 37.08 36.26 36.38 2,515,127 -0.56(-1.51%)
Dec 19, 2019 37.07 37.26 36.79 36.94 1,302,076 -0.25(-0.66%)
Dec 18, 2019 36.73 37.31 36.56 37.18 1,956,395 +0.47(+1.28%)
Dec 17, 2019 36.53 36.81 36.39 36.72 1,267,871 +0.40(+1.11%)
Dec 16, 2019 36.31 36.75 36.20 36.31 2,402,473 +0.28(+0.78%)
Dec 13, 2019 36.83 37.02 36.01 36.03 1,518,606 -0.58(-1.57%)
Dec 12, 2019 36.21 36.97 36.03 36.61 2,944,639 +0.47(+1.30%)
Dec 11, 2019 35.87 36.30 35.79 36.14 1,189,449 +0.38(+1.06%)
Dec 10, 2019 35.58 35.84 35.42 35.76 1,202,739 +0.10(+0.28%)
Dec 09, 2019 35.51 35.74 35.33 35.66 1,269,196 +0.00(+0.00%)
Dec 06, 2019 35.56 35.96 35.38 35.66 1,464,878 +0.57(+1.62%)
Dec 05, 2019 34.64 35.10 34.52 35.09 1,573,576 +0.59(+1.72%)
Dec 04, 2019 34.44 34.89 34.24 34.50 1,796,625 +0.30(+0.89%)
Dec 03, 2019 34.39 34.44 33.84 34.20 1,803,864 -0.74(-2.12%)
Dec 02, 2019 34.81 35.45 34.57 34.94 1,814,445 +0.35(+1.00%)
Nov 29, 2019 34.58 34.90 34.58 34.59 963,578 -0.23(-0.66%)
Nov 27, 2019 35.19 35.33 34.57 34.82 1,393,750 -0.28(-0.79%)
Nov 26, 2019 35.54 35.62 35.09 35.10 2,455,187 -0.52(-1.45%)
Nov 25, 2019 34.96 35.68 34.82 35.62 1,637,534 +0.56(+1.59%)
Nov 22, 2019 34.94 35.18 34.65 35.06 1,678,603 +0.31(+0.90%)
Nov 21, 2019 34.75 35.02 34.48 34.75 1,914,255 +0.32(+0.93%)
Nov 20, 2019 35.42 35.64 34.39 34.43 2,515,973 -1.22(-3.42%)
Nov 19, 2019 36.01 36.07 35.47 35.65 1,958,777 -0.20(-0.57%)
Nov 18, 2019 36.18 36.29 35.77 35.86 1,945,201 -0.68(-1.86%)
Nov 15, 2019 36.65 36.81 36.41 36.54 1,239,242 +0.20(+0.56%)
Nov 14, 2019 36.70 36.83 36.24 36.33 1,316,657 -0.30(-0.81%)
Nov 13, 2019 37.17 37.25 36.51 36.63 1,944,469 -0.84(-2.23%)
Nov 12, 2019 37.93 37.99 37.34 37.46 1,566,855 -0.43(-1.15%)
Nov 11, 2019 37.68 38.18 37.60 37.90 1,263,700 -0.05(-0.13%)
Nov 08, 2019 37.70 37.96 37.10 37.95 1,283,178 +0.28(+0.74%)
Nov 07, 2019 37.12 37.92 37.04 37.67 1,714,414 +0.94(+2.57%)
Nov 06, 2019 36.87 36.99 36.36 36.72 1,460,818 -0.20(-0.53%)
Nov 05, 2019 37.14 37.44 36.65 36.92 2,507,082 -0.20(-0.53%)
Nov 04, 2019 36.24 37.22 36.05 37.12 3,670,206 +1.35(+3.78%)
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.