Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 36.94 37.45 36.90 37.24 32,157,400 +0.17(+0.46%)
Jan 30, 2020 37.10 37.17 36.69 37.07 30,657,084 -0.62(-1.64%)
Jan 29, 2020 38.12 38.38 37.55 37.69 32,413,587 -0.45(-1.18%)
Jan 28, 2020 39.32 39.49 37.95 38.14 66,595,094 -2.02(-5.03%)
Jan 27, 2020 39.41 40.43 39.25 40.16 30,319,773 +0.34(+0.85%)
Jan 24, 2020 40.94 40.97 39.63 39.82 32,394,300 -0.89(-2.19%)
Jan 23, 2020 40.19 40.83 40.13 40.71 25,757,628 +0.52(+1.29%)
Jan 22, 2020 40.32 40.41 39.97 40.19 17,170,615 -0.15(-0.37%)
Jan 21, 2020 40.38 40.66 40.19 40.34 21,929,602 -0.17(-0.42%)
Jan 17, 2020 40.57 40.80 40.42 40.51 21,901,202 -0.10(-0.25%)
Jan 16, 2020 40.79 40.79 40.32 40.61 15,382,919 -0.06(-0.15%)
Jan 15, 2020 40.19 40.87 40.17 40.67 22,697,418 +0.60(+1.50%)
Jan 14, 2020 39.43 40.08 39.30 40.07 19,847,403 +0.66(+1.67%)
Jan 13, 2020 39.62 39.77 39.21 39.41 14,603,837 -0.08(-0.20%)
Jan 10, 2020 38.98 39.62 38.97 39.49 20,453,100 +0.60(+1.54%)
Jan 09, 2020 39.27 39.27 38.79 38.89 20,846,204 -0.17(-0.44%)
Jan 08, 2020 38.76 39.22 38.75 39.06 15,563,090 +0.31(+0.80%)
Jan 07, 2020 39.12 39.13 38.68 38.75 19,083,076 -0.13(-0.33%)
Jan 06, 2020 38.82 39.00 38.70 38.88 14,963,946 -0.05(-0.13%)
Jan 03, 2020 38.72 39.24 38.67 38.93 14,160,500 -0.21(-0.54%)
Jan 02, 2020 39.30 39.35 38.88 39.14 15,668,011 -0.04(-0.10%)
Dec 31, 2019 38.79 39.20 38.71 39.18 14,398,800 +0.27(+0.69%)
Dec 30, 2019 39.30 39.42 38.89 38.91 10,962,281 -0.41(-1.04%)
Dec 27, 2019 39.43 39.62 39.25 39.32 9,599,800 -0.06(-0.15%)
Dec 26, 2019 39.30 39.57 39.20 39.38 8,903,288 +0.09(+0.23%)
Dec 24, 2019 39.33 39.44 39.20 39.29 4,921,900 -0.03(-0.08%)
Dec 23, 2019 39.42 39.51 39.13 39.32 16,560,113 +0.09(+0.23%)
Dec 20, 2019 39.35 39.54 38.97 39.23 55,218,400 +0.26(+0.67%)
Dec 19, 2019 39.00 39.15 38.81 38.97 20,893,971 +0.08(+0.21%)
Dec 18, 2019 39.01 39.08 38.64 38.89 25,938,706 -0.01(-0.03%)
Dec 17, 2019 39.44 39.44 38.84 38.90 27,550,093 -0.24(-0.61%)
Dec 16, 2019 38.70 39.40 38.66 39.14 22,948,506 +0.81(+2.11%)
Dec 13, 2019 38.51 38.68 38.07 38.33 15,824,100 -0.21(-0.54%)
Dec 12, 2019 38.17 38.62 38.17 38.54 12,727,198 +0.32(+0.84%)
Dec 11, 2019 38.37 38.57 38.20 38.22 14,771,731 -0.26(-0.68%)
Dec 10, 2019 38.27 38.58 38.19 38.48 18,189,079 +0.16(+0.42%)
Dec 09, 2019 38.10 38.38 38.10 38.32 14,840,236 +0.03(+0.08%)
Dec 06, 2019 38.28 38.52 38.22 38.29 12,213,299 +0.26(+0.68%)
Dec 05, 2019 38.37 38.37 37.79 38.03 12,426,913 -0.11(-0.29%)
Dec 04, 2019 38.23 38.26 37.89 38.14 13,758,284 +0.09(+0.24%)
Dec 03, 2019 37.96 38.20 37.84 38.05 19,839,911 -0.24(-0.63%)
Dec 02, 2019 38.79 38.80 38.25 38.29 14,844,364 -0.23(-0.60%)
Nov 29, 2019 38.54 38.88 38.51 38.52 9,292,000 -0.11(-0.28%)
Nov 27, 2019 38.38 38.71 38.33 38.63 18,217,900 +0.33(+0.86%)
Nov 26, 2019 38.54 38.59 38.05 38.30 32,846,871 -0.38(-0.98%)
Nov 25, 2019 38.48 38.88 38.45 38.68 29,973,841 +0.35(+0.91%)
Nov 22, 2019 37.79 38.41 37.69 38.33 24,235,300 +0.59(+1.56%)
Nov 21, 2019 37.21 37.94 37.04 37.74 19,869,602 +0.69(+1.86%)
Nov 20, 2019 37.57 37.69 37.01 37.05 18,925,605 -0.61(-1.62%)
Nov 19, 2019 37.43 37.68 37.32 37.66 25,118,537 +0.44(+1.18%)
Nov 18, 2019 37.39 37.44 36.96 37.22 17,168,109 -0.06(-0.16%)
Nov 15, 2019 36.63 37.47 36.52 37.28 34,515,500 +0.73(+2.00%)
Nov 14, 2019 36.56 36.76 36.32 36.55 23,899,987 -0.05(-0.14%)
Nov 13, 2019 36.95 36.95 36.30 36.60 24,656,176 -0.37(-1.00%)
Nov 12, 2019 36.83 37.09 36.70 36.97 12,655,022 +0.04(+0.11%)
Nov 11, 2019 36.91 37.01 36.75 36.93 11,900,287 -0.12(-0.32%)
Nov 08, 2019 36.88 37.16 36.83 37.05 25,263,600 +0.14(+0.38%)
Nov 07, 2019 37.40 37.58 36.88 36.91 21,560,537 -0.70(-1.86%)
Nov 06, 2019 37.61 37.73 37.35 37.61 17,796,294 +0.13(+0.35%)
Nov 05, 2019 38.03 38.10 37.47 37.48 20,575,843 -0.55(-1.45%)
Nov 04, 2019 38.71 38.74 38.03 38.03 16,799,848 -0.36(-0.94%)
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.