Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.71 28.80 28.05 28.21 5,518,766 -0.63(-2.20%)
Jan 30, 2020 28.80 29.19 28.51 28.85 5,026,621 -0.19(-0.65%)
Jan 29, 2020 29.70 29.93 28.99 29.04 7,665,909 -0.12(-0.40%)
Jan 28, 2020 29.09 30.09 28.70 29.15 18,933,876 -2.41(-7.64%)
Jan 27, 2020 31.47 31.78 31.03 31.56 2,007,781 -0.72(-2.24%)
Jan 24, 2020 33.32 33.43 32.20 32.29 1,037,100 -1.09(-3.25%)
Jan 23, 2020 32.88 33.44 32.34 33.37 1,715,497 +0.22(+0.67%)
Jan 22, 2020 33.31 33.50 32.97 33.15 1,455,189 -0.17(-0.52%)
Jan 21, 2020 33.94 34.01 33.29 33.32 1,729,891 -0.85(-2.48%)
Jan 17, 2020 34.42 34.70 33.91 34.17 1,733,525 -0.29(-0.84%)
Jan 16, 2020 34.15 34.46 33.95 34.46 1,694,177 +0.49(+1.43%)
Jan 15, 2020 34.01 34.31 33.74 33.97 1,307,213 -0.36(-1.05%)
Jan 14, 2020 34.00 34.66 34.00 34.33 1,843,489 +0.29(+0.85%)
Jan 13, 2020 33.98 34.14 33.78 34.05 2,070,677 -0.03(-0.10%)
Jan 10, 2020 34.42 34.52 33.98 34.08 1,005,135 -0.42(-1.22%)
Jan 09, 2020 35.31 35.32 34.49 34.50 1,447,362 -0.63(-1.80%)
Jan 08, 2020 34.95 35.37 34.63 35.13 1,302,866 +0.21(+0.61%)
Jan 07, 2020 34.64 35.14 34.49 34.92 1,681,287 +0.21(+0.62%)
Jan 06, 2020 34.56 34.80 34.23 34.70 1,030,769 -0.15(-0.42%)
Jan 03, 2020 35.37 35.67 34.74 34.85 1,276,899 -1.31(-3.62%)
Jan 02, 2020 36.20 36.24 35.67 36.16 1,445,526 +0.47(+1.31%)
Dec 31, 2019 35.66 36.00 35.60 35.69 804,473 -0.02(-0.05%)
Dec 30, 2019 36.01 36.11 35.63 35.71 729,726 -0.30(-0.82%)
Dec 27, 2019 36.14 36.31 35.86 36.00 809,091 -0.04(-0.11%)
Dec 26, 2019 36.21 36.26 35.70 36.05 728,221 -0.06(-0.16%)
Dec 24, 2019 36.45 36.45 35.95 36.10 402,905 -0.35(-0.95%)
Dec 23, 2019 36.43 36.57 36.02 36.45 1,065,430 +0.07(+0.18%)
Dec 20, 2019 37.02 37.08 36.27 36.38 2,514,784 -0.56(-1.51%)
Dec 19, 2019 37.07 37.26 36.79 36.94 1,301,898 -0.25(-0.66%)
Dec 18, 2019 36.74 37.31 36.56 37.19 1,956,129 +0.47(+1.28%)
Dec 17, 2019 36.53 36.82 36.40 36.72 1,267,698 +0.40(+1.11%)
Dec 16, 2019 36.32 36.75 36.20 36.32 2,402,145 +0.28(+0.78%)
Dec 13, 2019 36.84 37.02 36.01 36.04 1,518,399 -0.58(-1.57%)
Dec 12, 2019 36.22 36.98 36.04 36.61 2,944,238 +0.47(+1.30%)
Dec 11, 2019 35.87 36.31 35.79 36.14 1,189,287 +0.38(+1.06%)
Dec 10, 2019 35.59 35.84 35.43 35.77 1,202,575 +0.10(+0.28%)
Dec 09, 2019 35.51 35.75 35.34 35.67 1,269,023 +0.00(+0.00%)
Dec 06, 2019 35.57 35.96 35.39 35.67 1,464,678 +0.57(+1.62%)
Dec 05, 2019 34.65 35.11 34.52 35.10 1,573,362 +0.59(+1.72%)
Dec 04, 2019 34.44 34.89 34.24 34.51 1,796,380 +0.30(+0.89%)
Dec 03, 2019 34.39 34.45 33.85 34.20 1,803,618 -0.74(-2.12%)
Dec 02, 2019 34.81 35.45 34.57 34.94 1,814,198 +0.35(+1.00%)
Nov 29, 2019 34.58 34.90 34.58 34.60 963,447 -0.23(-0.66%)
Nov 27, 2019 35.20 35.33 34.57 34.83 1,393,561 -0.28(-0.79%)
Nov 26, 2019 35.54 35.62 35.09 35.11 2,454,852 -0.52(-1.45%)
Nov 25, 2019 34.97 35.68 34.82 35.62 1,637,310 +0.56(+1.59%)
Nov 22, 2019 34.94 35.19 34.66 35.07 1,678,374 +0.31(+0.90%)
Nov 21, 2019 34.75 35.02 34.49 34.75 1,913,995 +0.32(+0.93%)
Nov 20, 2019 35.43 35.65 34.39 34.43 2,515,630 -1.22(-3.42%)
Nov 19, 2019 36.02 36.07 35.48 35.66 1,958,510 -0.20(-0.57%)
Nov 18, 2019 36.18 36.30 35.77 35.86 1,944,936 -0.68(-1.86%)
Nov 15, 2019 36.66 36.82 36.41 36.54 1,239,073 +0.20(+0.56%)
Nov 14, 2019 36.70 36.84 36.25 36.34 1,316,478 -0.29(-0.81%)
Nov 13, 2019 37.17 37.25 36.52 36.63 1,944,204 -0.84(-2.23%)
Nov 12, 2019 37.93 37.99 37.34 37.47 1,566,642 -0.43(-1.15%)
Nov 11, 2019 37.69 38.19 37.61 37.90 1,263,527 -0.05(-0.13%)
Nov 08, 2019 37.70 37.97 37.11 37.95 1,283,003 +0.28(+0.74%)
Nov 07, 2019 37.12 37.93 37.05 37.67 1,714,181 +0.94(+2.57%)
Nov 06, 2019 36.88 37.00 36.36 36.73 1,460,619 -0.20(-0.53%)
Nov 05, 2019 37.15 37.44 36.66 36.93 2,506,740 -0.20(-0.53%)
Nov 04, 2019 36.25 37.23 36.06 37.12 3,669,706 +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.