Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 35.00 35.02 33.51 33.71 5,040,820 -1.43(-4.06%)
Jan 30, 2020 35.10 35.28 34.80 35.13 3,073,935 -0.23(-0.65%)
Jan 29, 2020 35.70 35.97 35.36 35.36 2,105,370 -0.18(-0.51%)
Jan 28, 2020 35.60 35.80 35.07 35.54 2,469,692 +0.32(+0.90%)
Jan 27, 2020 35.25 35.63 35.05 35.23 2,679,486 -0.64(-1.78%)
Jan 24, 2020 36.51 36.62 35.80 35.87 2,441,905 -0.58(-1.58%)
Jan 23, 2020 36.41 36.63 35.97 36.44 2,564,216 -0.12(-0.32%)
Jan 22, 2020 36.44 36.98 36.39 36.56 2,224,936 +0.19(+0.52%)
Jan 21, 2020 36.95 36.95 36.15 36.37 3,616,953 -0.69(-1.85%)
Jan 17, 2020 37.12 37.39 36.85 37.06 2,613,373 -0.02(-0.06%)
Jan 16, 2020 36.94 37.09 36.60 37.08 2,967,611 +0.24(+0.66%)
Jan 15, 2020 36.38 36.87 36.29 36.84 3,299,364 +0.15(+0.41%)
Jan 14, 2020 36.58 36.98 36.40 36.69 3,268,920 +0.17(+0.48%)
Jan 13, 2020 36.65 36.89 36.21 36.51 4,015,209 -0.04(-0.11%)
Jan 10, 2020 35.99 37.11 35.99 36.55 6,648,085 +0.17(+0.46%)
Jan 09, 2020 36.10 36.53 35.17 36.39 24,327,564 -2.55(-6.54%)
Jan 08, 2020 39.49 39.86 38.70 38.94 4,722,603 -0.62(-1.57%)
Jan 07, 2020 39.14 40.07 38.97 39.56 3,998,000 +0.09(+0.22%)
Jan 06, 2020 38.60 39.88 38.53 39.47 5,851,726 +0.69(+1.77%)
Jan 03, 2020 38.30 38.94 38.21 38.79 4,026,467 +0.06(+0.16%)
Jan 02, 2020 40.39 40.45 38.44 38.72 6,390,955 -1.45(-3.61%)
Dec 31, 2019 39.89 40.56 39.83 40.17 3,026,572 +0.26(+0.65%)
Dec 30, 2019 40.17 40.32 39.43 39.91 2,371,930 -0.25(-0.63%)
Dec 27, 2019 40.45 40.68 39.98 40.17 2,612,486 -0.20(-0.49%)
Dec 26, 2019 40.20 40.53 39.79 40.36 2,986,655 +0.32(+0.79%)
Dec 24, 2019 40.03 40.36 39.83 40.05 1,108,711 +0.02(+0.04%)
Dec 23, 2019 40.20 40.25 39.42 40.03 2,665,532 +0.16(+0.40%)
Dec 20, 2019 40.01 40.49 39.55 39.87 6,802,178 +0.07(+0.18%)
Dec 19, 2019 39.94 40.05 39.37 39.80 3,304,956 -0.30(-0.75%)
Dec 18, 2019 40.15 40.64 39.91 40.10 4,012,292 +0.32(+0.79%)
Dec 17, 2019 39.18 40.01 38.57 39.79 4,270,149 +0.53(+1.35%)
Dec 16, 2019 38.53 39.53 38.41 39.26 4,692,856 +1.19(+3.13%)
Dec 13, 2019 38.77 39.06 38.06 38.07 3,625,317 -0.66(-1.71%)
Dec 12, 2019 37.74 38.79 37.59 38.73 4,933,628 +1.12(+2.98%)
Dec 11, 2019 37.63 37.98 37.42 37.61 4,110,010 -0.27(-0.71%)
Dec 10, 2019 37.81 37.88 37.32 37.88 4,098,470 +0.00(+0.00%)
Dec 09, 2019 36.82 38.00 36.66 37.88 5,987,203 +1.21(+3.31%)
Dec 06, 2019 36.93 37.35 36.54 36.67 4,867,822 +0.05(+0.15%)
Dec 05, 2019 36.10 36.75 36.10 36.61 4,354,269 +0.65(+1.79%)
Dec 04, 2019 35.91 36.51 35.83 35.97 4,568,638 +0.24(+0.67%)
Dec 03, 2019 36.03 36.07 35.41 35.72 5,103,739 -0.68(-1.88%)
Dec 02, 2019 36.73 36.83 36.12 36.41 5,493,390 -0.15(-0.40%)
Nov 29, 2019 37.36 37.36 36.51 36.56 4,243,109 -1.02(-2.71%)
Nov 27, 2019 37.47 37.76 37.19 37.58 4,135,475 +0.20(+0.54%)
Nov 26, 2019 37.61 38.09 37.18 37.37 5,055,017 -0.26(-0.70%)
Nov 25, 2019 36.83 37.93 36.56 37.64 7,421,163 +1.09(+2.98%)
Nov 22, 2019 36.86 37.18 36.28 36.55 5,666,009 -0.07(-0.19%)
Nov 21, 2019 36.55 37.27 36.26 36.62 6,295,063 -0.10(-0.28%)
Nov 20, 2019 36.03 37.22 35.82 36.72 10,408,732 +0.16(+0.43%)
Nov 19, 2019 37.91 39.09 36.56 36.56 34,843,908 -8.85(-19.49%)
Nov 18, 2019 46.07 46.07 44.53 45.41 7,832,184 -0.53(-1.15%)
Nov 15, 2019 45.03 46.10 44.47 45.94 4,615,262 +1.19(+2.66%)
Nov 14, 2019 44.35 45.49 44.33 44.75 5,342,000 +0.67(+1.52%)
Nov 13, 2019 43.64 44.31 43.43 44.08 2,826,685 +0.19(+0.43%)
Nov 12, 2019 43.87 44.36 43.03 43.90 5,203,432 -0.44(-0.98%)
Nov 11, 2019 44.12 44.50 43.84 44.33 4,221,351 -0.02(-0.05%)
Nov 08, 2019 43.94 44.57 43.42 44.36 5,070,230 +0.23(+0.53%)
Nov 07, 2019 43.31 44.64 43.13 44.12 6,357,703 +1.83(+4.32%)
Nov 06, 2019 42.60 42.75 41.83 42.30 4,106,407 -0.71(-1.65%)
Nov 05, 2019 42.38 43.50 42.35 43.00 3,755,870 +0.94(+2.24%)
Nov 04, 2019 41.25 42.36 41.15 42.06 6,221,991 +1.56(+3.84%)
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.