Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 35.66 36.00 35.60 35.69 804,473 -0.02(-0.05%)
Dec 30, 2019 36.01 36.11 35.63 35.71 729,726 -0.30(-0.82%)
Dec 27, 2019 36.14 36.31 35.86 36.00 809,091 -0.04(-0.11%)
Dec 26, 2019 36.21 36.26 35.70 36.05 728,221 -0.06(-0.16%)
Dec 24, 2019 36.45 36.45 35.95 36.10 402,905 -0.35(-0.95%)
Dec 23, 2019 36.43 36.57 36.02 36.45 1,065,430 +0.07(+0.18%)
Dec 20, 2019 37.02 37.08 36.27 36.38 2,514,784 -0.56(-1.51%)
Dec 19, 2019 37.07 37.26 36.79 36.94 1,301,898 -0.25(-0.66%)
Dec 18, 2019 36.74 37.31 36.56 37.19 1,956,129 +0.47(+1.28%)
Dec 17, 2019 36.53 36.82 36.40 36.72 1,267,698 +0.40(+1.11%)
Dec 16, 2019 36.32 36.75 36.20 36.32 2,402,145 +0.28(+0.78%)
Dec 13, 2019 36.84 37.02 36.01 36.04 1,518,399 -0.58(-1.57%)
Dec 12, 2019 36.22 36.98 36.04 36.61 2,944,238 +0.47(+1.30%)
Dec 11, 2019 35.87 36.31 35.79 36.14 1,189,287 +0.38(+1.06%)
Dec 10, 2019 35.59 35.84 35.43 35.77 1,202,575 +0.10(+0.28%)
Dec 09, 2019 35.51 35.75 35.34 35.67 1,269,023 +0.00(+0.00%)
Dec 06, 2019 35.57 35.96 35.39 35.67 1,464,678 +0.57(+1.62%)
Dec 05, 2019 34.65 35.11 34.52 35.10 1,573,362 +0.59(+1.72%)
Dec 04, 2019 34.44 34.89 34.24 34.51 1,796,380 +0.30(+0.89%)
Dec 03, 2019 34.39 34.45 33.85 34.20 1,803,618 -0.74(-2.12%)
Dec 02, 2019 34.81 35.45 34.57 34.94 1,814,198 +0.35(+1.00%)
Nov 29, 2019 34.58 34.90 34.58 34.60 963,447 -0.23(-0.66%)
Nov 27, 2019 35.20 35.33 34.57 34.83 1,393,561 -0.28(-0.79%)
Nov 26, 2019 35.54 35.62 35.09 35.11 2,454,852 -0.52(-1.45%)
Nov 25, 2019 34.97 35.68 34.82 35.62 1,637,310 +0.56(+1.59%)
Nov 22, 2019 34.94 35.19 34.66 35.07 1,678,374 +0.31(+0.90%)
Nov 21, 2019 34.75 35.02 34.49 34.75 1,913,995 +0.32(+0.93%)
Nov 20, 2019 35.43 35.65 34.39 34.43 2,515,630 -1.22(-3.42%)
Nov 19, 2019 36.02 36.07 35.48 35.66 1,958,510 -0.20(-0.57%)
Nov 18, 2019 36.18 36.30 35.77 35.86 1,944,936 -0.68(-1.86%)
Nov 15, 2019 36.66 36.82 36.41 36.54 1,239,073 +0.20(+0.56%)
Nov 14, 2019 36.70 36.84 36.25 36.34 1,316,478 -0.29(-0.81%)
Nov 13, 2019 37.17 37.25 36.52 36.63 1,944,204 -0.84(-2.23%)
Nov 12, 2019 37.93 37.99 37.34 37.47 1,566,642 -0.43(-1.15%)
Nov 11, 2019 37.69 38.19 37.61 37.90 1,263,527 -0.05(-0.13%)
Nov 08, 2019 37.70 37.97 37.11 37.95 1,283,003 +0.28(+0.74%)
Nov 07, 2019 37.12 37.93 37.05 37.67 1,714,181 +0.94(+2.57%)
Nov 06, 2019 36.88 37.00 36.36 36.73 1,460,619 -0.20(-0.53%)
Nov 05, 2019 37.15 37.44 36.66 36.93 2,506,740 -0.20(-0.53%)
Nov 04, 2019 36.25 37.23 36.06 37.12 3,669,706 +1.35(+3.78%)
Nov 01, 2019 34.56 35.80 34.52 35.77 2,980,658 +1.61(+4.73%)
Oct 31, 2019 34.01 35.73 33.43 34.16 5,272,192 +2.01(+6.25%)
Oct 30, 2019 32.37 32.51 31.57 32.15 2,073,168 -0.38(-1.16%)
Oct 29, 2019 32.73 33.05 32.39 32.53 1,301,516 -0.59(-1.78%)
Oct 28, 2019 32.84 33.28 32.79 33.12 1,664,413 +0.57(+1.74%)
Oct 25, 2019 32.06 32.69 31.95 32.55 1,709,247 +0.34(+1.07%)
Oct 24, 2019 32.84 33.19 32.16 32.21 1,158,415 -0.56(-1.70%)
Oct 23, 2019 32.57 32.78 32.10 32.76 1,327,133 +0.20(+0.60%)
Oct 22, 2019 31.80 32.57 31.60 32.57 1,631,484 +0.62(+1.95%)
Oct 21, 2019 31.96 32.41 31.80 31.94 1,587,924 +0.20(+0.62%)
Oct 18, 2019 31.19 31.93 31.02 31.75 2,300,229 +0.59(+1.89%)
Oct 17, 2019 31.54 31.54 30.98 31.16 2,726,631 -0.25(-0.81%)
Oct 16, 2019 31.00 31.52 30.94 31.41 2,311,864 +0.49(+1.59%)
Oct 15, 2019 30.40 31.16 30.12 30.92 1,313,914 +0.54(+1.78%)
Oct 14, 2019 30.32 30.39 29.90 30.38 1,181,954 -0.11(-0.35%)
Oct 11, 2019 29.61 30.64 29.58 30.48 2,325,733 +1.48(+5.08%)
Oct 10, 2019 28.62 29.14 28.62 29.01 1,236,764 +0.57(+1.99%)
Oct 09, 2019 28.38 28.58 28.09 28.44 1,277,627 +0.48(+1.73%)
Oct 08, 2019 28.18 28.28 27.77 27.96 1,259,620 -0.69(-2.40%)
Oct 07, 2019 28.67 29.15 28.33 28.65 1,187,412 -0.16(-0.54%)
Oct 04, 2019 28.60 28.81 28.43 28.80 1,578,921 +0.27(+0.95%)
Oct 03, 2019 28.30 28.54 27.87 28.53 1,645,557 +0.10(+0.35%)
Oct 02, 2019 28.99 29.04 28.16 28.44 1,927,060 -1.01(-3.42%)
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.