Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.07 33.17 32.65 32.83 54,845,200 -0.65(-1.94%)
Jan 30, 2020 32.70 33.52 32.67 33.48 50,497,628 +0.47(+1.42%)
Jan 29, 2020 33.33 33.44 32.98 33.01 37,413,356 -0.23(-0.69%)
Jan 28, 2020 33.02 33.49 32.94 33.24 38,808,432 +0.39(+1.19%)
Jan 27, 2020 32.57 33.13 32.47 32.85 57,065,976 -0.69(-2.06%)
Jan 24, 2020 34.12 34.14 33.27 33.54 47,797,200 -0.58(-1.70%)
Jan 23, 2020 34.17 34.26 33.73 34.12 45,696,172 -0.24(-0.70%)
Jan 22, 2020 34.37 34.45 34.23 34.36 38,877,600 +0.10(+0.29%)
Jan 21, 2020 34.42 34.52 34.22 34.26 50,796,820 -0.45(-1.30%)
Jan 17, 2020 34.92 34.95 34.60 34.71 54,156,000 -0.01(-0.03%)
Jan 16, 2020 34.90 34.99 34.60 34.72 50,301,144 +0.05(+0.14%)
Jan 15, 2020 34.76 34.79 34.34 34.67 74,718,512 -0.73(-2.06%)
Jan 14, 2020 35.30 35.67 35.11 35.40 66,719,168 +0.34(+0.97%)
Jan 13, 2020 34.84 35.07 34.66 35.06 37,956,008 +0.32(+0.92%)
Jan 10, 2020 35.00 35.07 34.66 34.74 39,740,600 -0.29(-0.83%)
Jan 09, 2020 35.30 35.33 34.94 35.03 39,861,572 +0.06(+0.17%)
Jan 08, 2020 34.57 35.19 34.55 34.97 45,317,640 +0.35(+1.01%)
Jan 07, 2020 34.70 34.92 34.53 34.62 34,151,792 -0.23(-0.66%)
Jan 06, 2020 34.41 34.90 34.37 34.85 42,184,984 -0.05(-0.14%)
Jan 03, 2020 34.98 35.15 34.76 34.90 50,763,600 -0.74(-2.08%)
Jan 02, 2020 35.35 35.66 35.29 35.64 37,614,124 +0.42(+1.19%)
Dec 31, 2019 35.03 35.26 34.97 35.22 29,635,600 +0.07(+0.20%)
Dec 30, 2019 35.57 35.65 35.09 35.15 30,705,044 -0.20(-0.57%)
Dec 27, 2019 35.70 35.72 35.26 35.35 28,121,000 -0.17(-0.48%)
Dec 26, 2019 35.32 35.56 35.29 35.52 26,992,052 +0.30(+0.85%)
Dec 24, 2019 35.19 35.28 35.12 35.22 13,805,300 +0.05(+0.14%)
Dec 23, 2019 35.04 35.19 34.95 35.17 33,995,412 +0.21(+0.60%)
Dec 20, 2019 35.24 35.24 34.91 34.96 109,405,600 +0.01(+0.03%)
Dec 19, 2019 35.15 35.23 34.89 34.95 45,409,520 -0.16(-0.46%)
Dec 18, 2019 35.11 35.27 35.05 35.11 48,757,880 +0.07(+0.20%)
Dec 17, 2019 34.85 35.27 34.74 35.04 50,840,372 +0.34(+0.98%)
Dec 16, 2019 34.95 35.09 34.70 34.70 50,776,916 +0.26(+0.75%)
Dec 13, 2019 34.69 34.96 34.34 34.44 48,548,700 -0.24(-0.69%)
Dec 12, 2019 33.78 34.81 33.68 34.68 64,940,832 +1.04(+3.09%)
Dec 11, 2019 33.48 33.76 33.48 33.64 43,106,796 +0.11(+0.33%)
Dec 10, 2019 33.40 33.63 33.30 33.53 41,960,108 +0.02(+0.06%)
Dec 09, 2019 33.50 33.70 33.44 33.51 32,973,484 -0.16(-0.48%)
Dec 06, 2019 33.68 33.80 33.57 33.67 50,926,100 +0.58(+1.75%)
Dec 05, 2019 33.16 33.22 33.00 33.09 38,303,616 -0.06(-0.18%)
Dec 04, 2019 33.08 33.30 32.85 33.15 46,644,592 +0.31(+0.94%)
Dec 03, 2019 32.87 32.90 32.55 32.84 58,985,068 -0.59(-1.76%)
Dec 02, 2019 33.45 33.75 33.34 33.43 47,172,380 +0.11(+0.33%)
Nov 29, 2019 33.37 33.52 33.24 33.32 19,503,300 -0.10(-0.30%)
Nov 27, 2019 33.49 33.60 33.31 33.42 32,107,300 +0.03(+0.09%)
Nov 26, 2019 33.38 33.40 33.12 33.39 50,626,792 -0.08(-0.24%)
Nov 25, 2019 33.33 33.51 33.26 33.47 50,238,864 +0.29(+0.87%)
Nov 22, 2019 32.96 33.32 32.94 33.18 38,783,800 +0.34(+1.04%)
Nov 21, 2019 32.69 33.04 32.63 32.84 42,783,480 +0.15(+0.46%)
Nov 20, 2019 32.79 32.83 32.42 32.69 43,612,188 -0.25(-0.76%)
Nov 19, 2019 33.12 33.15 32.82 32.94 33,183,656 -0.02(-0.06%)
Nov 18, 2019 32.86 33.03 32.75 32.96 31,133,690 +0.03(+0.09%)
Nov 15, 2019 32.92 32.96 32.70 32.93 36,405,400 +0.23(+0.70%)
Nov 14, 2019 32.69 32.86 32.49 32.70 35,554,568 -0.09(-0.27%)
Nov 13, 2019 32.72 32.89 32.48 32.79 48,978,632 -0.30(-0.91%)
Nov 12, 2019 33.13 33.32 32.99 33.09 37,271,376 -0.09(-0.27%)
Nov 11, 2019 33.03 33.25 32.97 33.18 27,783,952 -0.08(-0.24%)
Nov 08, 2019 33.07 33.27 32.93 33.26 38,728,700 +0.03(+0.09%)
Nov 07, 2019 33.11 33.60 33.01 33.23 68,276,432 +0.44(+1.34%)
Nov 06, 2019 32.76 33.06 32.67 32.79 47,504,320 -0.03(-0.09%)
Nov 05, 2019 32.51 33.09 32.50 32.82 68,780,368 +0.46(+1.42%)
Nov 04, 2019 32.24 32.50 32.10 32.36 54,188,556 +0.56(+1.76%)
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.