Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 34.48 34.61 33.92 34.17 3,747,535 -0.45(-1.31%)
Jan 30, 2020 34.83 35.00 34.29 34.62 2,071,173 -0.35(-0.99%)
Jan 29, 2020 35.27 35.31 34.73 34.96 2,348,725 -0.36(-1.02%)
Jan 28, 2020 35.36 35.70 35.26 35.33 1,936,532 -0.02(-0.07%)
Jan 27, 2020 35.60 35.81 35.30 35.35 2,983,904 -0.45(-1.26%)
Jan 24, 2020 36.18 36.22 35.66 35.80 1,484,066 -0.35(-0.95%)
Jan 23, 2020 36.02 36.25 35.82 36.15 3,166,395 +0.09(+0.25%)
Jan 22, 2020 36.15 36.36 35.97 36.06 2,216,087 -0.16(-0.43%)
Jan 21, 2020 36.56 36.64 36.06 36.21 2,655,502 -0.34(-0.94%)
Jan 17, 2020 36.58 36.71 36.31 36.56 1,519,853 -0.07(-0.18%)
Jan 16, 2020 36.45 36.82 36.37 36.62 1,443,800 +0.29(+0.79%)
Jan 15, 2020 36.28 36.57 36.16 36.34 1,715,984 +0.08(+0.23%)
Jan 14, 2020 36.26 36.44 36.08 36.25 1,334,368 -0.19(-0.52%)
Jan 13, 2020 36.25 36.54 36.17 36.44 975,846 +0.21(+0.59%)
Jan 10, 2020 36.16 36.33 36.03 36.23 1,294,541 +0.12(+0.32%)
Jan 09, 2020 35.94 36.30 35.69 36.11 1,432,458 +0.19(+0.53%)
Jan 08, 2020 36.39 36.53 35.90 35.93 2,152,204 -0.53(-1.46%)
Jan 07, 2020 36.74 36.74 36.33 36.46 1,726,637 -0.21(-0.58%)
Jan 06, 2020 36.69 36.87 36.57 36.67 1,339,105 -0.02(-0.07%)
Jan 03, 2020 36.65 36.87 36.53 36.70 1,246,581 -0.07(-0.20%)
Jan 02, 2020 37.18 37.18 36.37 36.77 2,617,237 -0.33(-0.89%)
Dec 31, 2019 36.70 37.25 36.59 37.10 1,548,823 +0.36(+0.98%)
Dec 30, 2019 36.65 36.85 36.52 36.74 1,419,736 +0.02(+0.04%)
Dec 27, 2019 36.69 36.85 36.59 36.72 1,356,742 +0.03(+0.09%)
Dec 26, 2019 36.49 36.83 36.39 36.69 894,893 +0.21(+0.56%)
Dec 24, 2019 36.78 36.86 36.47 36.48 483,611 -0.24(-0.65%)
Dec 23, 2019 37.07 37.20 36.37 36.72 1,288,715 -0.20(-0.53%)
Dec 20, 2019 37.28 37.55 36.92 36.92 6,935,745 -0.21(-0.58%)
Dec 19, 2019 36.93 37.35 36.80 37.13 1,669,943 +0.10(+0.27%)
Dec 18, 2019 37.07 37.25 36.72 37.03 1,944,214 -0.03(-0.09%)
Dec 17, 2019 36.53 37.23 36.39 37.07 2,154,628 +0.51(+1.39%)
Dec 16, 2019 36.15 36.57 36.03 36.56 1,342,186 +0.44(+1.23%)
Dec 13, 2019 36.20 36.20 35.92 36.11 1,558,318 +0.18(+0.49%)
Dec 12, 2019 35.40 35.96 35.28 35.94 1,657,526 +0.54(+1.52%)
Dec 11, 2019 35.55 35.64 35.34 35.40 893,162 -0.05(-0.14%)
Dec 10, 2019 35.39 35.46 35.16 35.45 1,738,484 +0.06(+0.16%)
Dec 09, 2019 35.72 35.84 35.30 35.39 1,051,232 -0.06(-0.16%)
Dec 06, 2019 35.11 35.64 35.01 35.45 1,501,223 +0.49(+1.40%)
Dec 05, 2019 35.09 35.23 34.88 34.96 2,413,800 -0.16(-0.46%)
Dec 04, 2019 34.91 35.33 34.77 35.12 1,939,050 +0.22(+0.63%)
Dec 03, 2019 35.62 35.64 34.82 34.90 2,646,266 -0.64(-1.79%)
Dec 02, 2019 35.51 35.66 35.27 35.54 2,962,342 +0.02(+0.07%)
Nov 29, 2019 36.08 36.13 35.51 35.51 1,228,619 -0.68(-1.87%)
Nov 27, 2019 35.96 36.21 35.64 36.19 1,874,260 +0.23(+0.63%)
Nov 26, 2019 35.99 36.07 35.68 35.96 2,439,344 +0.13(+0.36%)
Nov 25, 2019 35.73 36.07 35.73 35.83 1,493,354 -0.05(-0.14%)
Nov 22, 2019 35.79 36.08 35.57 35.88 1,158,720 +0.24(+0.69%)
Nov 21, 2019 35.68 35.84 35.54 35.64 1,367,801 +0.01(+0.02%)
Nov 20, 2019 35.47 35.76 35.26 35.63 2,379,993 -0.02(-0.07%)
Nov 19, 2019 35.58 36.02 35.42 35.65 2,129,332 +0.07(+0.18%)
Nov 18, 2019 35.43 35.87 35.39 35.59 2,272,253 +0.37(+1.04%)
Nov 15, 2019 35.07 35.37 34.89 35.22 1,854,149 +0.52(+1.50%)
Nov 14, 2019 34.58 34.83 34.44 34.70 1,648,008 +0.11(+0.33%)
Nov 13, 2019 34.23 35.13 34.12 34.58 3,440,700 +0.79(+2.34%)
Nov 12, 2019 35.38 35.71 33.04 33.79 5,410,002 -3.91(-10.36%)
Nov 11, 2019 37.81 37.94 37.60 37.70 1,147,073 -0.25(-0.67%)
Nov 08, 2019 37.97 38.09 37.72 37.95 1,185,576 -0.25(-0.66%)
Nov 07, 2019 38.39 38.58 37.78 38.20 1,871,937 -0.20(-0.51%)
Nov 06, 2019 38.53 38.71 38.37 38.40 1,348,496 -0.17(-0.44%)
Nov 05, 2019 38.32 38.78 38.04 38.57 1,178,904 +0.17(+0.45%)
Nov 04, 2019 38.87 39.07 38.34 38.40 1,557,539 -0.56(-1.44%)
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.