Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 41.96 42.10 40.57 40.67 2,024,000 -1.52(-3.60%)
Jan 30, 2020 41.73 42.24 41.48 42.19 1,815,858 +0.03(+0.07%)
Jan 29, 2020 43.06 43.46 42.03 42.16 2,398,983 -0.77(-1.79%)
Jan 28, 2020 42.27 43.21 42.25 42.93 1,853,375 +0.96(+2.29%)
Jan 27, 2020 42.37 42.66 41.95 41.97 2,405,519 -1.30(-3.00%)
Jan 24, 2020 42.96 43.86 42.72 43.27 2,274,500 +0.77(+1.81%)
Jan 23, 2020 42.44 42.77 42.25 42.50 1,390,547 +0.06(+0.14%)
Jan 22, 2020 42.43 42.73 42.21 42.44 1,633,724 +0.27(+0.64%)
Jan 21, 2020 42.00 42.33 41.80 42.17 1,482,344 -0.06(-0.14%)
Jan 17, 2020 42.97 43.03 42.13 42.23 1,388,100 -0.62(-1.45%)
Jan 16, 2020 42.72 42.94 42.50 42.85 1,092,337 +0.49(+1.16%)
Jan 15, 2020 41.82 42.65 41.82 42.36 1,611,703 +0.30(+0.71%)
Jan 14, 2020 42.20 42.38 41.84 42.06 1,276,754 -0.33(-0.78%)
Jan 13, 2020 41.98 42.53 41.80 42.39 1,570,130 +0.75(+1.80%)
Jan 10, 2020 42.25 42.30 41.47 41.64 1,690,400 -0.46(-1.09%)
Jan 09, 2020 42.31 42.53 41.93 42.10 1,905,280 -0.18(-0.43%)
Jan 08, 2020 42.65 43.29 42.25 42.28 2,471,560 +0.73(+1.76%)
Jan 07, 2020 41.73 41.95 41.54 41.55 1,163,025 -0.34(-0.81%)
Jan 06, 2020 41.57 42.16 41.50 41.89 1,202,422 +0.02(+0.05%)
Jan 03, 2020 42.33 42.70 41.84 41.87 1,354,600 -0.99(-2.31%)
Jan 02, 2020 43.25 43.39 42.45 42.86 1,470,867 +0.17(+0.40%)
Dec 31, 2019 42.43 42.87 42.32 42.69 1,627,000 +0.05(+0.12%)
Dec 30, 2019 42.60 42.84 42.38 42.64 1,751,222 -0.03(-0.07%)
Dec 27, 2019 42.83 42.97 42.44 42.67 1,689,600 -0.05(-0.12%)
Dec 26, 2019 42.47 42.95 42.43 42.72 2,772,579 +0.25(+0.59%)
Dec 24, 2019 42.51 42.72 42.34 42.47 835,600 +0.11(+0.26%)
Dec 23, 2019 41.86 42.60 41.67 42.36 3,676,745 -0.03(-0.07%)
Dec 20, 2019 41.95 42.50 41.41 42.39 5,058,600 +0.86(+2.07%)
Dec 19, 2019 40.83 41.82 40.83 41.53 3,007,749 +0.61(+1.49%)
Dec 18, 2019 41.00 41.16 40.64 40.92 3,106,127 +0.03(+0.07%)
Dec 17, 2019 41.20 41.25 40.44 40.89 3,113,613 -0.36(-0.87%)
Dec 16, 2019 41.72 42.32 41.15 41.25 4,428,137 -0.13(-0.31%)
Dec 13, 2019 42.89 43.97 41.19 41.38 10,755,700 -1.24(-2.91%)
Dec 12, 2019 38.47 42.95 37.97 42.62 23,608,960 +7.21(+20.36%)
Dec 11, 2019 34.63 35.63 34.44 35.41 7,132,285 +0.72(+2.08%)
Dec 10, 2019 34.61 34.85 34.42 34.69 4,055,990 +0.08(+0.23%)
Dec 09, 2019 35.04 35.47 34.61 34.61 4,112,210 -0.39(-1.11%)
Dec 06, 2019 34.40 35.05 33.22 35.00 7,256,600 -1.29(-3.55%)
Dec 05, 2019 36.57 36.72 35.92 36.29 4,964,574 -0.31(-0.85%)
Dec 04, 2019 36.85 37.45 36.54 36.60 2,685,182 -0.10(-0.27%)
Dec 03, 2019 36.20 36.73 35.94 36.70 2,521,004 -0.03(-0.08%)
Dec 02, 2019 37.79 37.86 36.61 36.73 2,399,373 -1.23(-3.24%)
Nov 29, 2019 38.17 38.41 37.90 37.96 661,100 -0.16(-0.42%)
Nov 27, 2019 37.80 38.14 37.73 38.12 1,229,400 +0.47(+1.25%)
Nov 26, 2019 37.26 37.86 37.09 37.65 2,064,083 +0.34(+0.91%)
Nov 25, 2019 37.00 37.62 36.90 37.31 2,902,286 +0.35(+0.95%)
Nov 22, 2019 36.66 37.25 36.57 36.96 1,349,200 +0.42(+1.15%)
Nov 21, 2019 37.46 37.48 36.42 36.54 2,899,885 -0.85(-2.27%)
Nov 20, 2019 37.38 37.65 36.98 37.39 2,232,102 -0.02(-0.05%)
Nov 19, 2019 37.81 37.99 37.28 37.41 2,024,389 -0.29(-0.77%)
Nov 18, 2019 38.04 38.04 37.49 37.70 1,718,565 -0.31(-0.82%)
Nov 15, 2019 37.73 38.04 37.57 38.01 1,025,300 +0.49(+1.31%)
Nov 14, 2019 37.28 37.85 37.03 37.52 1,276,852 -0.21(-0.56%)
Nov 13, 2019 37.83 38.27 37.66 37.73 1,401,525 -0.32(-0.84%)
Nov 12, 2019 37.88 38.25 37.74 38.05 2,134,771 +0.27(+0.71%)
Nov 11, 2019 37.17 37.88 37.10 37.78 1,266,427 +0.33(+0.88%)
Nov 08, 2019 37.33 37.45 37.01 37.45 1,676,000 +0.30(+0.81%)
Nov 07, 2019 37.02 37.39 36.98 37.15 1,575,340 +0.42(+1.14%)
Nov 06, 2019 36.74 36.95 36.26 36.73 2,196,981 -0.20(-0.54%)
Nov 05, 2019 36.39 37.72 36.36 36.93 2,304,521 +0.78(+2.16%)
Nov 04, 2019 36.79 36.79 35.97 36.15 2,707,048 -0.28(-0.77%)
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.