Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 26.96 27.17 26.32 26.49 3,290,961 -0.96(-3.51%)
Jan 30, 2020 27.46 27.93 26.91 27.45 2,628,154 -0.49(-1.74%)
Jan 29, 2020 28.69 29.24 27.93 27.94 7,858,133 -0.49(-1.71%)
Jan 28, 2020 28.14 28.80 27.90 28.43 8,433,276 +0.53(+1.88%)
Jan 27, 2020 27.79 28.54 27.76 27.90 4,289,575 -0.77(-2.68%)
Jan 24, 2020 29.71 29.86 28.26 28.67 4,125,005 -1.05(-3.54%)
Jan 23, 2020 29.36 30.06 28.67 29.72 3,658,511 +0.14(+0.46%)
Jan 22, 2020 30.02 30.15 29.51 29.59 2,286,837 -0.91(-3.00%)
Jan 21, 2020 31.46 31.46 30.48 30.50 2,425,813 -1.28(-4.04%)
Jan 17, 2020 32.70 32.85 31.75 31.79 2,497,197 -0.70(-2.16%)
Jan 16, 2020 33.65 33.67 32.31 32.49 2,791,288 -0.92(-2.77%)
Jan 15, 2020 33.30 33.57 32.89 33.41 1,201,897 +0.04(+0.12%)
Jan 14, 2020 32.66 33.49 32.39 33.37 1,443,131 +0.87(+2.66%)
Jan 13, 2020 32.37 32.73 31.84 32.51 1,571,386 +0.06(+0.18%)
Jan 10, 2020 33.00 33.00 32.29 32.45 1,520,739 -0.65(-1.97%)
Jan 09, 2020 33.10 33.23 32.17 33.10 1,824,758 -0.17(-0.50%)
Jan 08, 2020 34.70 35.08 32.90 33.26 1,982,718 -1.49(-4.28%)
Jan 07, 2020 34.73 34.96 34.26 34.75 1,725,689 -0.30(-0.86%)
Jan 06, 2020 34.78 35.23 34.51 35.06 1,872,518 +0.66(+1.92%)
Jan 03, 2020 34.62 34.98 33.76 34.39 3,467,696 +1.16(+3.48%)
Jan 02, 2020 33.59 33.75 32.96 33.24 1,241,892 -0.15(-0.44%)
Dec 31, 2019 32.59 33.56 32.41 33.38 1,375,447 +0.45(+1.36%)
Dec 30, 2019 33.18 33.62 32.88 32.93 1,329,512 -0.10(-0.29%)
Dec 27, 2019 33.46 33.58 32.95 33.03 1,806,905 -0.43(-1.28%)
Dec 26, 2019 33.97 34.05 33.39 33.46 992,397 -0.17(-0.49%)
Dec 24, 2019 33.38 33.78 33.36 33.62 917,683 +0.32(+0.96%)
Dec 23, 2019 32.89 33.52 32.89 33.30 1,288,668 +0.49(+1.48%)
Dec 20, 2019 32.99 33.09 32.41 32.82 2,456,918 -0.19(-0.59%)
Dec 19, 2019 33.26 33.49 32.64 33.01 2,640,738 -0.25(-0.76%)
Dec 18, 2019 32.96 33.51 32.68 33.26 2,158,745 +0.21(+0.65%)
Dec 17, 2019 31.90 33.07 31.90 33.05 3,549,387 +0.41(+1.25%)
Dec 16, 2019 32.81 33.35 32.60 32.64 1,643,569 +0.16(+0.48%)
Dec 13, 2019 33.61 33.88 32.31 32.49 1,837,422 -0.91(-2.71%)
Dec 12, 2019 31.99 33.63 31.93 33.39 2,414,326 +0.98(+3.03%)
Dec 11, 2019 32.02 32.61 31.89 32.41 1,698,336 +0.24(+0.76%)
Dec 10, 2019 32.51 32.59 31.81 32.16 1,236,657 -0.12(-0.36%)
Dec 09, 2019 31.45 32.66 31.35 32.28 1,674,534 +0.52(+1.62%)
Dec 06, 2019 30.28 31.95 30.28 31.77 2,211,853 +1.49(+4.92%)
Dec 05, 2019 31.14 31.29 29.93 30.28 2,436,721 -0.61(-1.98%)
Dec 04, 2019 30.68 31.45 30.61 30.89 1,964,797 +0.78(+2.59%)
Dec 03, 2019 29.77 30.51 29.47 30.11 1,702,963 -0.27(-0.90%)
Dec 02, 2019 30.65 30.90 30.21 30.38 995,078 +0.33(+1.10%)
Nov 29, 2019 30.26 30.54 29.89 30.05 929,192 -0.90(-2.89%)
Nov 27, 2019 31.17 31.45 30.61 30.95 1,398,258 -0.16(-0.50%)
Nov 26, 2019 31.57 31.88 30.95 31.10 2,207,658 -0.61(-1.93%)
Nov 25, 2019 30.67 31.76 30.28 31.72 2,115,384 +1.01(+3.30%)
Nov 22, 2019 31.04 31.49 29.96 30.70 2,472,434 -0.22(-0.72%)
Nov 21, 2019 30.36 31.01 30.25 30.93 2,696,139 +0.84(+2.78%)
Nov 20, 2019 28.82 30.32 28.47 30.09 3,090,979 +1.27(+4.42%)
Nov 19, 2019 29.29 29.29 28.24 28.82 2,676,107 -0.41(-1.40%)
Nov 18, 2019 30.33 30.34 29.29 29.23 1,985,814 -1.38(-4.52%)
Nov 15, 2019 30.17 30.93 30.10 30.61 1,525,774 +0.72(+2.41%)
Nov 14, 2019 29.91 30.70 29.67 29.89 2,161,493 +0.17(+0.56%)
Nov 13, 2019 30.27 30.86 29.45 29.72 1,978,846 -0.90(-2.95%)
Nov 12, 2019 31.07 31.25 30.28 30.63 2,024,100 -0.26(-0.85%)
Nov 11, 2019 31.18 31.44 30.74 30.89 1,858,205 -0.95(-3.00%)
Nov 08, 2019 31.47 32.19 30.96 31.84 2,493,498 -0.27(-0.85%)
Nov 07, 2019 31.06 32.21 31.06 32.12 3,475,284 +1.64(+5.40%)
Nov 06, 2019 30.74 31.61 30.07 30.47 2,934,984 -0.55(-1.79%)
Nov 05, 2019 30.94 31.76 30.78 31.03 2,935,978 +0.47(+1.53%)
Nov 04, 2019 30.08 30.92 30.03 30.56 3,416,086 +1.31(+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.