Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 36.05 36.23 35.44 35.61 764,759 -0.55(-1.51%)
Jan 30, 2020 35.99 36.61 35.72 36.16 879,404 +0.05(+0.14%)
Jan 29, 2020 35.71 36.51 35.32 36.11 711,355 +0.34(+0.95%)
Jan 28, 2020 35.98 36.38 35.68 35.77 434,590 +0.08(+0.23%)
Jan 27, 2020 36.20 36.44 35.61 35.68 847,661 -0.93(-2.53%)
Jan 24, 2020 36.85 37.03 36.48 36.61 605,272 -0.12(-0.33%)
Jan 23, 2020 35.94 36.88 35.94 36.73 561,223 +0.48(+1.33%)
Jan 22, 2020 36.54 37.05 36.08 36.25 583,538 -0.32(-0.86%)
Jan 21, 2020 35.92 36.59 35.61 36.57 924,133 +0.55(+1.52%)
Jan 17, 2020 36.97 37.12 35.97 36.02 1,151,236 -1.56(-4.15%)
Jan 16, 2020 36.54 37.87 36.54 37.58 861,808 +1.15(+3.16%)
Jan 15, 2020 36.50 36.90 36.29 36.43 502,661 -0.26(-0.71%)
Jan 14, 2020 36.51 36.73 36.08 36.69 848,510 +0.15(+0.41%)
Jan 13, 2020 36.48 36.88 36.40 36.54 496,325 -0.04(-0.10%)
Jan 10, 2020 36.71 36.83 36.37 36.57 657,679 -0.28(-0.75%)
Jan 09, 2020 36.92 37.11 36.77 36.85 369,903 +0.09(+0.25%)
Jan 08, 2020 36.45 37.15 36.36 36.76 528,662 +0.24(+0.66%)
Jan 07, 2020 36.65 37.00 36.30 36.52 803,733 -0.31(-0.83%)
Jan 06, 2020 35.73 37.02 35.72 36.83 772,004 +0.89(+2.48%)
Jan 03, 2020 35.92 36.19 35.61 35.93 660,375 -0.20(-0.56%)
Jan 02, 2020 36.39 37.08 35.98 36.14 730,955 +0.10(+0.28%)
Dec 31, 2019 35.98 36.63 35.93 36.04 838,733 +0.06(+0.15%)
Dec 30, 2019 35.65 36.03 35.35 35.98 939,045 +0.41(+1.15%)
Dec 27, 2019 36.33 36.37 35.53 35.57 932,872 -0.71(-1.97%)
Dec 26, 2019 36.42 36.51 36.00 36.29 973,537 +0.07(+0.20%)
Dec 24, 2019 36.95 37.07 36.00 36.21 660,267 -0.56(-1.51%)
Dec 23, 2019 36.81 37.05 36.24 36.77 1,840,871 -0.03(-0.08%)
Dec 20, 2019 36.67 37.25 36.33 36.80 1,505,578 +0.19(+0.51%)
Dec 19, 2019 36.96 37.20 35.80 36.61 862,717 -0.49(-1.32%)
Dec 18, 2019 37.64 37.64 36.83 37.10 732,680 -0.43(-1.14%)
Dec 17, 2019 36.99 37.59 36.19 37.53 809,678 +0.53(+1.43%)
Dec 16, 2019 37.14 37.59 36.97 37.00 791,705 +0.05(+0.13%)
Dec 13, 2019 37.38 37.50 36.17 36.95 854,692 -0.32(-0.85%)
Dec 12, 2019 37.73 38.09 37.19 37.27 897,032 -0.51(-1.35%)
Dec 11, 2019 38.66 38.92 37.35 37.78 791,505 -0.70(-1.83%)
Dec 10, 2019 39.02 39.02 38.10 38.49 623,661 -0.47(-1.21%)
Dec 09, 2019 40.00 40.08 38.94 38.96 640,492 -1.12(-2.80%)
Dec 06, 2019 39.86 40.28 39.69 40.08 658,434 +0.62(+1.57%)
Dec 05, 2019 40.07 40.10 39.41 39.46 646,856 -0.35(-0.89%)
Dec 04, 2019 39.98 40.27 39.70 39.81 567,397 +0.16(+0.40%)
Dec 03, 2019 40.29 40.29 39.39 39.65 560,686 -1.09(-2.69%)
Dec 02, 2019 40.44 40.96 40.26 40.75 544,172 +0.31(+0.76%)
Nov 29, 2019 40.41 40.85 40.25 40.44 260,527 +0.04(+0.09%)
Nov 27, 2019 40.56 40.67 40.09 40.40 802,608 +0.06(+0.14%)
Nov 26, 2019 41.13 41.39 40.14 40.35 668,963 -0.93(-2.25%)
Nov 25, 2019 40.40 41.42 40.33 41.28 656,088 +1.16(+2.89%)
Nov 22, 2019 40.06 40.42 39.78 40.12 491,507 +0.34(+0.86%)
Nov 21, 2019 39.65 40.02 39.38 39.77 463,326 +0.32(+0.80%)
Nov 20, 2019 39.59 39.69 38.89 39.46 855,348 -0.08(-0.21%)
Nov 19, 2019 40.78 40.84 39.50 39.54 628,791 -1.21(-2.96%)
Nov 18, 2019 40.75 41.03 40.26 40.75 649,663 -0.10(-0.25%)
Nov 15, 2019 40.41 40.98 39.96 40.85 863,535 +0.60(+1.50%)
Nov 14, 2019 39.72 40.27 39.41 40.25 790,022 +0.69(+1.73%)
Nov 13, 2019 39.07 39.80 38.75 39.56 521,691 +0.11(+0.28%)
Nov 12, 2019 39.41 39.65 38.68 39.45 683,678 +0.13(+0.33%)
Nov 11, 2019 39.81 39.81 39.04 39.32 534,523 -0.61(-1.53%)
Nov 08, 2019 40.21 40.24 39.47 39.93 715,802 +0.20(+0.51%)
Nov 07, 2019 40.20 40.40 39.46 39.73 1,051,080 +0.05(+0.13%)
Nov 06, 2019 41.44 41.60 39.39 39.68 1,272,205 -1.63(-3.95%)
Nov 05, 2019 39.96 41.59 39.76 41.31 1,340,572 +1.54(+3.86%)
Nov 04, 2019 38.62 39.93 38.40 39.77 744,539 +1.19(+3.07%)
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.