Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 34.04 34.43 33.33 33.53 16,718,623 -0.33(-0.98%)
Jan 30, 2020 34.62 34.67 32.68 33.86 25,109,392 -1.49(-4.21%)
Jan 29, 2020 35.53 35.82 35.33 35.35 8,956,093 -0.04(-0.12%)
Jan 28, 2020 35.05 35.48 34.88 35.39 13,530,938 +0.28(+0.80%)
Jan 27, 2020 35.07 35.33 35.00 35.11 10,509,829 -0.34(-0.96%)
Jan 24, 2020 35.62 35.69 35.29 35.45 14,245,843 -0.22(-0.61%)
Jan 23, 2020 35.85 36.01 35.55 35.67 8,076,053 -0.33(-0.92%)
Jan 22, 2020 36.01 36.31 35.98 36.00 10,344,963 -0.04(-0.12%)
Jan 21, 2020 35.91 36.20 35.63 36.04 14,447,219 +0.05(+0.14%)
Jan 17, 2020 36.09 36.24 35.86 35.99 16,256,784 -0.05(-0.14%)
Jan 16, 2020 36.21 36.30 35.97 36.04 10,147,006 -0.11(-0.31%)
Jan 15, 2020 35.87 36.53 35.82 36.15 9,566,015 +0.27(+0.75%)
Jan 14, 2020 35.76 35.91 35.67 35.89 11,986,644 +0.08(+0.22%)
Jan 13, 2020 35.38 36.06 35.27 35.81 11,023,464 +0.38(+1.08%)
Jan 10, 2020 35.94 36.03 35.42 35.43 8,575,772 -0.25(-0.69%)
Jan 09, 2020 35.48 35.74 35.31 35.67 9,142,552 +0.35(+0.98%)
Jan 08, 2020 35.12 35.47 34.98 35.33 8,487,349 +0.36(+1.03%)
Jan 07, 2020 34.96 35.22 34.79 34.97 9,171,983 -0.18(-0.52%)
Jan 06, 2020 35.01 35.32 34.87 35.15 9,260,148 +0.14(+0.40%)
Jan 03, 2020 34.69 35.24 34.68 35.01 11,128,785 +0.27(+0.77%)
Jan 02, 2020 35.41 35.51 34.60 34.74 12,357,145 -0.47(-1.32%)
Dec 31, 2019 35.13 35.26 35.00 35.21 8,479,378 +0.01(+0.04%)
Dec 30, 2019 35.50 35.60 35.10 35.19 9,484,786 -0.36(-1.01%)
Dec 27, 2019 35.49 35.63 35.36 35.55 10,916,152 +0.00(+0.00%)
Dec 26, 2019 35.49 35.84 35.46 35.55 10,420,461 +0.08(+0.24%)
Dec 24, 2019 35.81 35.84 35.46 35.47 5,222,975 -0.30(-0.85%)
Dec 23, 2019 35.56 35.83 35.47 35.77 11,594,519 +0.29(+0.82%)
Dec 20, 2019 35.71 35.90 35.42 35.48 31,208,488 +0.24(+0.67%)
Dec 19, 2019 35.70 35.77 35.18 35.25 14,231,990 -0.40(-1.11%)
Dec 18, 2019 35.32 35.67 35.24 35.64 11,669,267 +0.37(+1.04%)
Dec 17, 2019 35.08 35.45 35.00 35.27 13,901,133 +0.16(+0.45%)
Dec 16, 2019 35.20 35.36 34.94 35.11 15,550,769 +0.31(+0.88%)
Dec 13, 2019 34.63 34.96 34.63 34.81 8,796,364 +0.16(+0.46%)
Dec 12, 2019 34.86 35.20 34.63 34.65 9,270,490 -0.26(-0.74%)
Dec 11, 2019 34.70 35.05 34.70 34.91 9,244,230 +0.17(+0.50%)
Dec 10, 2019 34.75 34.97 34.54 34.73 8,752,084 -0.33(-0.95%)
Dec 09, 2019 34.96 35.32 34.91 35.07 7,690,574 +0.08(+0.24%)
Dec 06, 2019 34.97 35.22 34.88 34.98 7,413,547 +0.17(+0.48%)
Dec 05, 2019 34.72 34.93 34.47 34.82 10,489,608 +0.04(+0.12%)
Dec 04, 2019 34.62 34.93 34.54 34.77 11,911,711 +0.01(+0.02%)
Dec 03, 2019 35.02 35.21 34.50 34.77 13,707,793 -0.35(-0.99%)
Dec 02, 2019 34.70 35.16 34.65 35.11 13,764,034 +0.62(+1.81%)
Nov 29, 2019 34.43 34.57 34.36 34.49 3,859,667 -0.03(-0.10%)
Nov 27, 2019 34.35 34.57 34.26 34.52 8,184,500 +0.37(+1.08%)
Nov 26, 2019 34.09 34.38 33.84 34.16 15,490,489 -0.03(-0.08%)
Nov 25, 2019 34.19 34.29 33.89 34.18 11,074,726 +0.18(+0.53%)
Nov 22, 2019 33.91 34.05 33.62 34.00 13,339,514 +0.12(+0.37%)
Nov 21, 2019 33.61 33.93 33.38 33.88 12,247,939 +0.26(+0.76%)
Nov 20, 2019 32.47 34.60 32.37 33.62 21,994,400 +1.05(+3.24%)
Nov 19, 2019 33.56 33.64 32.53 32.57 14,813,799 -0.98(-2.92%)
Nov 18, 2019 33.29 33.73 33.05 33.55 16,614,935 +0.26(+0.77%)
Nov 15, 2019 32.32 33.30 32.28 33.29 12,004,684 +0.93(+2.87%)
Nov 14, 2019 32.58 32.70 32.33 32.36 9,241,909 -0.14(-0.43%)
Nov 13, 2019 32.52 32.91 32.49 32.50 11,191,508 -0.12(-0.36%)
Nov 12, 2019 32.20 32.63 32.00 32.62 9,556,760 +0.41(+1.27%)
Nov 11, 2019 32.10 32.38 31.98 32.21 8,495,734 +0.00(+0.00%)
Nov 08, 2019 31.82 32.21 31.66 32.21 8,076,855 +0.30(+0.94%)
Nov 07, 2019 32.03 32.05 31.66 31.91 12,080,300 +0.05(+0.15%)
Nov 06, 2019 32.21 32.23 31.66 31.86 11,114,643 -0.24(-0.74%)
Nov 05, 2019 31.66 32.22 31.52 32.09 13,564,295 +0.45(+1.43%)
Nov 04, 2019 31.34 31.71 31.30 31.64 12,772,542 +0.37(+1.20%)
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.