Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 38.69 38.94 38.39 38.39 18,276,200 +0.02(+0.05%)
Oct 31, 2019 38.39 38.58 38.18 38.37 23,282,598 -0.11(-0.29%)
Oct 30, 2019 38.41 38.82 38.30 38.48 20,890,494 +0.27(+0.71%)
Oct 29, 2019 38.00 38.76 37.92 38.21 30,559,097 +0.93(+2.49%)
Oct 28, 2019 36.86 37.48 36.82 37.28 24,473,151 +0.51(+1.39%)
Oct 25, 2019 36.40 36.88 36.31 36.77 16,601,200 +0.38(+1.04%)
Oct 24, 2019 36.75 36.84 36.26 36.39 19,022,991 -0.38(-1.03%)
Oct 23, 2019 36.31 36.78 36.22 36.77 13,301,303 +0.34(+0.93%)
Oct 22, 2019 36.41 36.70 36.25 36.43 13,811,980 -0.03(-0.08%)
Oct 21, 2019 36.65 36.68 36.36 36.46 12,584,548 +0.00(+0.00%)
Oct 18, 2019 36.43 36.70 36.35 36.46 13,491,200 +0.00(+0.00%)
Oct 17, 2019 36.49 36.81 36.37 36.46 14,561,548 +0.12(+0.33%)
Oct 16, 2019 36.63 36.75 36.32 36.34 13,721,939 -0.16(-0.44%)
Oct 15, 2019 36.45 36.74 36.41 36.50 14,419,547 +0.20(+0.55%)
Oct 14, 2019 36.16 36.35 35.98 36.30 8,417,029 +0.19(+0.53%)
Oct 11, 2019 36.14 36.58 36.07 36.11 17,523,600 +0.32(+0.89%)
Oct 10, 2019 35.67 36.01 35.60 35.79 11,720,779 +0.10(+0.28%)
Oct 09, 2019 35.65 35.89 35.53 35.69 12,954,206 +0.26(+0.73%)
Oct 08, 2019 35.65 35.88 35.42 35.43 14,042,458 -0.40(-1.12%)
Oct 07, 2019 35.82 36.26 35.80 35.83 11,168,930 -0.10(-0.28%)
Oct 04, 2019 35.49 35.98 35.45 35.93 17,168,000 +0.48(+1.35%)
Oct 03, 2019 34.71 35.47 34.60 35.45 21,140,928 +0.75(+2.16%)
Oct 02, 2019 35.26 35.27 34.65 34.70 21,353,303 -0.73(-2.06%)
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.