Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.50 39.52 39.06 39.16 3,894,263 -0.15(-0.38%)
Jan 30, 2020 39.28 39.37 39.19 39.31 2,606,326 -0.18(-0.44%)
Jan 29, 2020 39.40 39.51 39.30 39.49 2,638,257 +0.33(+0.83%)
Jan 28, 2020 38.84 39.18 38.82 39.16 3,572,806 +0.27(+0.69%)
Jan 27, 2020 38.79 39.12 38.79 38.89 4,281,548 -0.63(-1.59%)
Jan 24, 2020 40.36 40.37 39.52 39.52 8,327,026 -0.49(-1.23%)
Jan 23, 2020 40.11 40.12 39.79 40.01 3,967,433 +0.03(+0.06%)
Jan 22, 2020 40.02 40.03 39.83 39.99 3,117,401 +0.24(+0.61%)
Jan 21, 2020 39.88 40.10 39.72 39.75 4,329,081 -0.33(-0.81%)
Jan 17, 2020 40.29 40.35 40.00 40.07 3,927,725 +0.61(+1.55%)
Jan 16, 2020 39.38 39.62 39.27 39.46 3,688,292 -0.38(-0.95%)
Jan 15, 2020 39.73 39.99 39.71 39.84 2,625,201 +0.48(+1.21%)
Jan 14, 2020 39.14 39.40 39.07 39.36 2,112,532 +0.08(+0.19%)
Jan 13, 2020 39.19 39.35 39.09 39.29 2,220,446 +0.13(+0.34%)
Jan 10, 2020 39.27 39.43 39.14 39.15 2,310,553 +0.12(+0.30%)
Jan 09, 2020 39.04 39.10 38.91 39.04 2,592,531 +0.20(+0.52%)
Jan 08, 2020 38.66 38.95 38.63 38.83 2,111,351 +0.17(+0.43%)
Jan 07, 2020 38.63 38.76 38.52 38.67 2,062,213 -0.24(-0.62%)
Jan 06, 2020 38.84 38.98 38.84 38.91 2,431,420 +0.02(+0.04%)
Jan 03, 2020 38.75 39.14 38.73 38.89 2,568,330 -0.37(-0.94%)
Jan 02, 2020 39.17 39.32 39.05 39.26 2,942,740 -0.06(-0.15%)
Dec 31, 2019 39.14 39.37 39.14 39.32 2,461,013 -0.08(-0.19%)
Dec 30, 2019 39.70 39.71 39.28 39.40 1,905,814 -0.18(-0.44%)
Dec 27, 2019 39.78 39.81 39.55 39.57 2,493,399 +0.32(+0.81%)
Dec 26, 2019 39.29 39.32 39.19 39.25 1,383,606 +0.01(+0.02%)
Dec 24, 2019 39.24 39.27 39.14 39.24 783,250 +0.04(+0.11%)
Dec 23, 2019 39.24 39.35 39.10 39.20 2,546,980 -0.39(-0.99%)
Dec 20, 2019 39.63 39.71 39.51 39.60 3,238,885 +0.26(+0.66%)
Dec 19, 2019 39.34 39.42 39.13 39.34 2,183,403 +0.11(+0.28%)
Dec 18, 2019 38.96 39.26 38.96 39.23 2,830,138 +0.20(+0.51%)
Dec 17, 2019 38.86 39.11 38.80 39.03 2,548,493 -0.20(-0.51%)
Dec 16, 2019 39.45 39.55 39.14 39.23 4,622,874 +0.75(+1.96%)
Dec 13, 2019 38.63 38.82 38.44 38.47 2,865,664 +0.04(+0.11%)
Dec 12, 2019 38.41 38.68 38.31 38.43 2,928,495 -0.30(-0.78%)
Dec 11, 2019 38.70 38.85 38.60 38.73 2,516,922 +0.12(+0.30%)
Dec 10, 2019 38.49 38.64 38.34 38.62 2,701,885 +0.44(+1.14%)
Dec 09, 2019 38.16 38.22 38.06 38.18 4,292,709 +0.10(+0.26%)
Dec 06, 2019 37.99 38.13 37.88 38.08 3,047,435 +0.25(+0.66%)
Dec 05, 2019 37.74 37.85 37.53 37.83 5,577,059 +0.12(+0.31%)
Dec 04, 2019 37.24 37.75 37.24 37.71 3,649,663 +0.35(+0.94%)
Dec 03, 2019 37.00 37.38 36.96 37.36 3,182,295 -0.23(-0.62%)
Dec 02, 2019 37.87 37.94 37.45 37.60 3,435,494 -0.46(-1.21%)
Nov 29, 2019 37.93 38.13 37.90 38.06 4,172,595 +0.03(+0.07%)
Nov 27, 2019 37.84 38.10 37.82 38.03 7,441,119 +0.54(+1.43%)
Nov 26, 2019 37.08 37.54 37.06 37.50 6,292,328 +0.28(+0.74%)
Nov 25, 2019 37.23 37.31 37.13 37.22 3,583,800 +0.39(+1.07%)
Nov 22, 2019 36.93 36.99 36.78 36.83 2,571,079 -0.02(-0.05%)
Nov 21, 2019 36.81 36.90 36.60 36.84 3,001,479 +0.09(+0.25%)
Nov 20, 2019 36.86 37.01 36.63 36.75 3,032,062 -0.49(-1.30%)
Nov 19, 2019 37.34 37.40 37.06 37.24 2,591,832 +0.14(+0.38%)
Nov 18, 2019 37.18 37.29 37.04 37.09 3,835,932 +0.20(+0.54%)
Nov 15, 2019 36.34 36.92 36.32 36.89 2,755,000 +0.20(+0.55%)
Nov 14, 2019 36.65 36.73 36.45 36.69 2,161,290 -0.26(-0.70%)
Nov 13, 2019 36.94 36.98 36.79 36.95 1,605,346 +0.12(+0.31%)
Nov 12, 2019 36.70 36.94 36.65 36.84 2,610,447 +0.22(+0.59%)
Nov 11, 2019 36.43 36.64 36.40 36.62 2,385,960 -0.13(-0.36%)
Nov 08, 2019 36.52 36.77 36.52 36.75 2,442,941 +0.17(+0.48%)
Nov 07, 2019 36.70 36.70 36.50 36.58 1,971,128 -0.12(-0.34%)
Nov 06, 2019 36.53 36.76 36.51 36.70 2,793,201 +0.07(+0.20%)
Nov 05, 2019 36.91 36.99 36.57 36.63 4,716,991 -0.63(-1.69%)
Nov 04, 2019 37.55 37.58 37.19 37.26 3,381,554 -0.20(-0.53%)
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.