Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 34.14 34.49 33.33 33.65 1,917,200 -0.65(-1.90%)
Jan 30, 2020 35.00 35.13 33.43 34.30 1,501,639 -0.96(-2.72%)
Jan 29, 2020 36.48 36.64 35.26 35.26 1,551,688 -0.82(-2.27%)
Jan 28, 2020 36.49 36.51 35.75 36.08 1,856,464 +0.11(+0.31%)
Jan 27, 2020 35.49 36.26 35.26 35.97 1,550,120 -1.32(-3.54%)
Jan 24, 2020 38.39 38.39 36.84 37.29 1,395,700 -0.62(-1.64%)
Jan 23, 2020 37.62 38.25 37.17 37.91 989,158 +0.03(+0.08%)
Jan 22, 2020 37.54 38.27 37.54 37.88 1,418,264 +0.45(+1.20%)
Jan 21, 2020 37.43 37.71 37.23 37.43 1,338,323 -0.09(-0.24%)
Jan 17, 2020 37.33 37.64 37.10 37.52 1,061,500 +0.23(+0.62%)
Jan 16, 2020 36.94 37.33 36.70 37.29 823,965 +0.78(+2.15%)
Jan 15, 2020 36.95 36.96 36.16 36.51 1,323,583 -0.53(-1.44%)
Jan 14, 2020 36.94 37.31 36.60 37.04 751,593 +0.23(+0.62%)
Jan 13, 2020 36.13 36.91 35.66 36.81 1,045,396 +0.81(+2.25%)
Jan 10, 2020 35.94 36.77 35.78 36.00 1,628,400 -1.02(-2.76%)
Jan 09, 2020 37.22 37.39 36.42 37.02 1,424,423 -0.02(-0.05%)
Jan 08, 2020 36.06 37.36 36.06 37.04 1,726,499 +1.03(+2.86%)
Jan 07, 2020 35.30 36.30 35.17 36.01 1,911,948 +1.15(+3.30%)
Jan 06, 2020 33.75 34.88 33.52 34.86 1,549,246 +0.56(+1.63%)
Jan 03, 2020 34.70 34.88 34.06 34.30 1,478,000 -1.02(-2.89%)
Jan 02, 2020 34.26 35.32 34.01 35.32 1,750,926 +1.65(+4.90%)
Dec 31, 2019 33.63 34.07 33.52 33.67 844,500 -0.12(-0.36%)
Dec 30, 2019 33.45 33.99 33.03 33.79 618,140 +0.28(+0.84%)
Dec 27, 2019 34.01 34.16 33.41 33.51 1,017,300 -0.65(-1.90%)
Dec 26, 2019 33.50 34.19 33.27 34.16 691,886 +0.66(+1.97%)
Dec 24, 2019 33.63 33.73 33.37 33.50 333,200 -0.06(-0.18%)
Dec 23, 2019 34.06 34.15 33.40 33.56 994,892 -0.28(-0.83%)
Dec 20, 2019 34.01 34.34 33.78 33.84 2,048,500 -0.08(-0.24%)
Dec 19, 2019 33.62 33.97 33.42 33.92 1,271,299 +0.28(+0.83%)
Dec 18, 2019 33.41 33.78 33.17 33.64 1,365,348 +0.51(+1.54%)
Dec 17, 2019 32.83 33.15 32.45 33.13 1,373,239 +0.34(+1.04%)
Dec 16, 2019 32.12 32.83 32.00 32.79 1,322,785 +0.94(+2.95%)
Dec 13, 2019 31.91 31.94 31.14 31.85 1,471,700 -0.05(-0.16%)
Dec 12, 2019 30.59 32.05 30.35 31.90 2,224,870 +1.54(+5.07%)
Dec 11, 2019 29.43 30.47 29.40 30.36 1,439,316 +1.00(+3.41%)
Dec 10, 2019 29.50 29.87 29.30 29.36 2,290,986 -0.14(-0.47%)
Dec 09, 2019 29.24 29.73 29.24 29.50 2,180,757 +0.32(+1.10%)
Dec 06, 2019 29.30 29.76 28.80 29.18 2,088,100 +0.16(+0.55%)
Dec 05, 2019 28.46 29.10 28.35 29.02 1,884,887 +1.16(+4.16%)
Dec 04, 2019 27.88 28.20 27.48 27.86 1,374,170 +0.34(+1.24%)
Dec 03, 2019 27.87 28.10 27.11 27.52 1,393,589 -0.89(-3.13%)
Dec 02, 2019 29.25 29.37 28.39 28.41 1,271,744 -0.78(-2.67%)
Nov 29, 2019 29.38 29.56 29.13 29.19 566,500 -0.31(-1.05%)
Nov 27, 2019 28.74 29.66 28.64 29.50 1,380,900 +0.95(+3.33%)
Nov 26, 2019 28.22 28.82 28.05 28.55 1,703,281 +0.34(+1.21%)
Nov 25, 2019 27.32 28.39 27.32 28.21 1,375,468 +1.07(+3.96%)
Nov 22, 2019 27.52 27.68 26.93 27.14 1,840,400 -0.33(-1.22%)
Nov 21, 2019 27.93 27.93 27.32 27.47 1,322,447 -0.45(-1.61%)
Nov 20, 2019 28.14 28.39 27.58 27.92 1,570,486 -0.46(-1.62%)
Nov 19, 2019 28.48 28.54 27.89 28.38 2,203,318 +0.05(+0.18%)
Nov 18, 2019 29.31 29.40 27.96 28.33 3,406,771 -1.11(-3.77%)
Nov 15, 2019 29.50 30.11 29.40 29.44 2,308,100 +0.19(+0.65%)
Nov 14, 2019 30.25 30.53 29.19 29.25 3,386,022 -1.26(-4.13%)
Nov 13, 2019 32.02 32.20 29.80 30.51 4,809,724 -1.97(-6.07%)
Nov 12, 2019 33.00 33.05 31.31 32.48 5,278,653 -2.68(-7.62%)
Nov 11, 2019 35.19 35.60 34.60 35.16 1,656,115 -0.60(-1.68%)
Nov 08, 2019 36.52 36.60 35.37 35.76 982,500 -0.73(-2.00%)
Nov 07, 2019 36.84 36.96 36.19 36.49 866,029 +0.15(+0.41%)
Nov 06, 2019 36.77 36.77 36.01 36.34 1,496,644 -0.47(-1.28%)
Nov 05, 2019 35.56 37.15 35.34 36.81 1,723,509 +1.54(+4.37%)
Nov 04, 2019 34.56 35.43 34.44 35.27 1,187,086 +1.06(+3.10%)
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.