Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 34.65 34.82 33.76 34.09 1,472,051 -0.93(-2.66%)
Jan 30, 2020 35.25 35.37 34.28 35.02 813,294 -0.57(-1.60%)
Jan 29, 2020 36.04 36.49 35.58 35.59 561,448 -0.40(-1.12%)
Jan 28, 2020 35.72 36.10 35.12 35.99 568,131 +0.63(+1.77%)
Jan 27, 2020 35.93 36.22 35.35 35.36 1,150,775 -1.48(-4.01%)
Jan 24, 2020 38.41 38.55 36.57 36.84 2,132,742 -1.89(-4.88%)
Jan 23, 2020 38.66 38.91 38.11 38.73 726,233 -0.31(-0.80%)
Jan 22, 2020 38.42 39.07 38.28 39.04 1,238,768 +0.88(+2.31%)
Jan 21, 2020 38.53 38.53 37.69 38.16 843,922 -0.87(-2.23%)
Jan 17, 2020 38.70 39.21 38.40 39.03 672,949 +0.53(+1.37%)
Jan 16, 2020 37.99 38.62 37.99 38.50 886,530 +0.68(+1.79%)
Jan 15, 2020 37.59 38.01 37.46 37.83 529,896 +0.07(+0.18%)
Jan 14, 2020 37.30 37.94 37.26 37.76 911,678 +0.23(+0.60%)
Jan 13, 2020 36.92 37.55 36.81 37.53 644,402 +0.76(+2.08%)
Jan 10, 2020 37.11 37.16 36.49 36.77 755,689 -0.34(-0.92%)
Jan 09, 2020 37.02 37.11 36.48 37.11 534,840 +0.13(+0.34%)
Jan 08, 2020 35.81 37.07 35.70 36.99 912,282 +1.20(+3.37%)
Jan 07, 2020 35.68 35.93 35.40 35.78 440,819 -0.04(-0.11%)
Jan 06, 2020 36.22 36.31 35.56 35.82 590,444 -0.83(-2.27%)
Jan 03, 2020 36.71 36.97 36.60 36.65 536,582 -0.55(-1.47%)
Jan 02, 2020 37.62 37.80 37.10 37.20 509,496 -0.23(-0.63%)
Dec 31, 2019 36.91 37.58 36.91 37.44 570,699 +0.35(+0.94%)
Dec 30, 2019 37.24 37.41 36.99 37.09 479,735 -0.08(-0.21%)
Dec 27, 2019 37.49 37.73 37.17 37.17 300,199 -0.23(-0.62%)
Dec 26, 2019 37.56 37.76 37.33 37.40 403,872 -0.12(-0.31%)
Dec 24, 2019 37.52 37.64 37.37 37.51 151,857 +0.18(+0.49%)
Dec 23, 2019 37.70 37.79 36.96 37.33 423,614 -0.23(-0.62%)
Dec 20, 2019 38.08 38.37 37.53 37.56 1,741,344 -0.31(-0.82%)
Dec 19, 2019 38.00 38.01 37.68 37.87 605,554 +0.12(+0.31%)
Dec 18, 2019 37.18 37.78 36.97 37.76 637,674 +0.54(+1.46%)
Dec 17, 2019 37.34 37.71 37.09 37.21 645,487 -0.09(-0.23%)
Dec 16, 2019 37.49 37.90 37.26 37.30 792,646 +0.03(+0.08%)
Dec 13, 2019 37.96 38.08 37.17 37.27 769,313 -0.69(-1.81%)
Dec 12, 2019 37.12 38.12 36.98 37.96 536,470 +0.90(+2.43%)
Dec 11, 2019 37.03 37.19 36.75 37.06 479,008 +0.02(+0.05%)
Dec 10, 2019 37.45 37.60 36.93 37.04 415,426 -0.56(-1.49%)
Dec 09, 2019 36.94 37.66 36.94 37.60 678,368 +0.65(+1.75%)
Dec 06, 2019 36.90 37.55 36.90 36.95 555,328 +0.31(+0.84%)
Dec 05, 2019 36.52 36.71 36.33 36.64 379,852 +0.27(+0.74%)
Dec 04, 2019 36.30 36.99 36.29 36.37 496,560 +0.32(+0.89%)
Dec 03, 2019 35.91 36.06 35.51 36.05 614,136 -0.31(-0.85%)
Dec 02, 2019 36.26 36.78 36.20 36.36 647,286 +0.26(+0.72%)
Nov 29, 2019 36.71 36.82 36.10 36.10 294,410 -0.77(-2.10%)
Nov 27, 2019 37.45 37.45 36.75 36.88 446,371 -0.31(-0.83%)
Nov 26, 2019 36.75 37.23 36.54 37.19 534,521 +0.25(+0.68%)
Nov 25, 2019 36.21 37.13 36.09 36.93 591,952 +0.66(+1.81%)
Nov 22, 2019 35.83 36.44 35.70 36.28 691,265 +0.59(+1.65%)
Nov 21, 2019 35.98 36.12 35.56 35.69 858,376 -0.22(-0.62%)
Nov 20, 2019 36.51 36.59 35.83 35.91 893,768 -0.88(-2.39%)
Nov 19, 2019 37.35 37.37 36.74 36.79 636,343 -0.52(-1.40%)
Nov 18, 2019 37.00 37.47 36.62 37.31 473,073 +0.24(+0.65%)
Nov 15, 2019 36.96 37.15 36.69 37.07 1,560,542 +0.20(+0.55%)
Nov 14, 2019 36.91 37.11 36.76 36.87 622,747 -0.08(-0.21%)
Nov 13, 2019 36.72 37.12 36.48 36.94 629,971 -0.13(-0.34%)
Nov 12, 2019 37.06 37.36 36.88 37.07 1,189,099 -0.15(-0.39%)
Nov 11, 2019 37.02 37.71 37.02 37.21 680,278 -0.26(-0.70%)
Nov 08, 2019 38.01 38.06 37.31 37.48 679,480 -0.73(-1.90%)
Nov 07, 2019 37.73 38.26 37.40 38.20 710,327 +1.15(+3.11%)
Nov 06, 2019 36.65 37.39 36.53 37.05 619,744 +0.26(+0.71%)
Nov 05, 2019 35.98 36.84 35.87 36.79 735,133 +1.06(+2.98%)
Nov 04, 2019 35.92 36.06 35.68 35.72 611,009 -0.01(-0.03%)
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.