Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 27.70 27.92 27.04 27.22 3,202,800 -0.99(-3.51%)
Jan 30, 2020 28.22 28.70 27.65 28.21 2,557,749 -0.50(-1.74%)
Jan 29, 2020 29.48 30.04 28.70 28.71 7,647,621 -0.50(-1.71%)
Jan 28, 2020 28.91 29.59 28.67 29.21 8,207,356 +0.54(+1.88%)
Jan 27, 2020 28.56 29.33 28.52 28.67 4,174,662 -0.79(-2.68%)
Jan 24, 2020 30.53 30.68 29.04 29.46 4,014,500 -1.08(-3.54%)
Jan 23, 2020 30.17 30.89 29.46 30.54 3,560,503 +0.14(+0.46%)
Jan 22, 2020 30.85 30.98 30.32 30.40 2,225,575 -0.94(-3.00%)
Jan 21, 2020 32.33 32.33 31.32 31.34 2,360,828 -1.32(-4.04%)
Jan 17, 2020 33.60 33.75 32.62 32.66 2,430,300 -0.72(-2.16%)
Jan 16, 2020 34.58 34.60 33.20 33.38 2,716,512 -0.95(-2.77%)
Jan 15, 2020 34.22 34.49 33.80 34.33 1,169,700 +0.04(+0.12%)
Jan 14, 2020 33.56 34.41 33.28 34.29 1,404,471 +0.89(+2.66%)
Jan 13, 2020 33.26 33.63 32.72 33.40 1,529,290 +0.06(+0.18%)
Jan 10, 2020 33.91 33.91 33.18 33.34 1,480,000 -0.67(-1.97%)
Jan 09, 2020 34.01 34.14 33.06 34.01 1,775,875 -0.17(-0.50%)
Jan 08, 2020 35.66 36.05 33.81 34.18 1,929,603 -1.53(-4.28%)
Jan 07, 2020 35.69 35.93 35.20 35.71 1,679,460 -0.31(-0.86%)
Jan 06, 2020 35.74 36.20 35.46 36.02 1,822,355 +0.68(+1.92%)
Jan 03, 2020 35.57 35.94 34.69 35.34 3,374,800 +1.19(+3.48%)
Jan 02, 2020 34.51 34.67 33.87 34.15 1,208,623 -0.15(-0.44%)
Dec 31, 2019 33.49 34.48 33.30 34.30 1,338,600 +0.46(+1.36%)
Dec 30, 2019 34.09 34.55 33.78 33.84 1,293,896 -0.10(-0.29%)
Dec 27, 2019 34.38 34.50 33.86 33.94 1,758,500 -0.44(-1.28%)
Dec 26, 2019 34.90 34.99 34.31 34.38 965,812 -0.17(-0.49%)
Dec 24, 2019 34.30 34.70 34.28 34.55 893,100 +0.33(+0.96%)
Dec 23, 2019 33.80 34.44 33.80 34.22 1,254,146 +0.50(+1.48%)
Dec 20, 2019 33.90 34.00 33.30 33.72 2,391,100 -0.20(-0.59%)
Dec 19, 2019 34.18 34.41 33.54 33.92 2,569,995 -0.26(-0.76%)
Dec 18, 2019 33.87 34.43 33.58 34.18 2,100,915 +0.22(+0.65%)
Dec 17, 2019 32.78 33.98 32.78 33.96 3,454,303 +0.42(+1.25%)
Dec 16, 2019 33.71 34.27 33.50 33.54 1,599,540 +0.16(+0.48%)
Dec 13, 2019 34.54 34.81 33.20 33.38 1,788,200 -0.93(-2.71%)
Dec 12, 2019 32.87 34.56 32.81 34.31 2,349,649 +1.01(+3.03%)
Dec 11, 2019 32.90 33.51 32.77 33.30 1,652,840 +0.25(+0.76%)
Dec 10, 2019 33.40 33.49 32.69 33.05 1,203,529 -0.12(-0.36%)
Dec 09, 2019 32.32 33.56 32.21 33.17 1,629,675 +0.53(+1.62%)
Dec 06, 2019 31.11 32.83 31.11 32.64 2,152,600 +1.53(+4.92%)
Dec 05, 2019 32.00 32.15 30.75 31.11 2,371,444 -0.63(-1.98%)
Dec 04, 2019 31.52 32.32 31.45 31.74 1,912,162 +0.80(+2.59%)
Dec 03, 2019 30.59 31.35 30.28 30.94 1,657,343 -0.28(-0.90%)
Dec 02, 2019 31.49 31.75 31.04 31.22 968,421 +0.34(+1.10%)
Nov 29, 2019 31.09 31.38 30.71 30.88 904,300 -0.92(-2.89%)
Nov 27, 2019 32.03 32.32 31.45 31.80 1,360,800 -0.16(-0.50%)
Nov 26, 2019 32.44 32.76 31.80 31.96 2,148,517 -0.63(-1.93%)
Nov 25, 2019 31.51 32.63 31.11 32.59 2,058,715 +1.04(+3.30%)
Nov 22, 2019 31.89 32.36 30.78 31.55 2,406,200 -0.23(-0.72%)
Nov 21, 2019 31.20 31.86 31.08 31.78 2,623,912 +0.86(+2.78%)
Nov 20, 2019 29.61 31.15 29.25 30.92 3,008,175 +1.31(+4.42%)
Nov 19, 2019 30.10 30.10 29.02 29.61 2,604,417 -0.42(-1.40%)
Nov 18, 2019 31.16 31.17 30.10 30.03 1,932,616 -1.42(-4.52%)
Nov 15, 2019 31.00 31.78 30.93 31.45 1,484,900 +0.74(+2.41%)
Nov 14, 2019 30.73 31.55 30.49 30.71 2,103,589 +0.17(+0.56%)
Nov 13, 2019 31.10 31.71 30.26 30.54 1,925,835 -0.93(-2.96%)
Nov 12, 2019 31.93 32.11 31.11 31.47 1,969,877 -0.27(-0.85%)
Nov 11, 2019 32.04 32.31 31.59 31.74 1,808,426 -0.98(-3.00%)
Nov 08, 2019 32.34 33.08 31.81 32.72 2,426,700 -0.28(-0.85%)
Nov 07, 2019 31.91 33.10 31.91 33.00 3,382,185 +1.69(+5.40%)
Nov 06, 2019 31.59 32.48 30.90 31.31 2,856,359 -0.62(-1.94%)
Nov 05, 2019 31.84 32.69 31.68 31.93 2,852,852 +0.48(+1.53%)
Nov 04, 2019 30.96 31.82 30.91 31.45 3,319,367 +1.35(+4.49%)
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.