Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 36.29 36.29 35.87 35.99 1,089,680 -0.37(-1.03%)
Jan 30, 2020 36.12 36.38 36.04 36.36 952,898 +0.06(+0.17%)
Jan 29, 2020 36.62 36.71 36.29 36.30 904,445 -0.34(-0.92%)
Jan 28, 2020 36.31 36.66 36.31 36.64 618,935 +0.34(+0.93%)
Jan 27, 2020 35.98 36.42 35.98 36.30 845,856 +0.02(+0.04%)
Jan 24, 2020 36.45 36.59 36.20 36.29 721,914 -0.10(-0.27%)
Jan 23, 2020 36.14 36.40 36.09 36.39 853,087 +0.24(+0.65%)
Jan 22, 2020 36.18 36.35 36.11 36.15 636,679 +0.04(+0.11%)
Jan 21, 2020 36.33 36.33 36.00 36.11 920,786 -0.17(-0.46%)
Jan 17, 2020 36.04 36.31 36.04 36.28 734,614 +0.23(+0.64%)
Jan 16, 2020 35.83 36.06 35.70 36.05 780,226 +0.28(+0.79%)
Jan 15, 2020 35.68 35.98 35.66 35.77 881,543 +0.15(+0.41%)
Jan 14, 2020 35.68 35.71 35.59 35.62 687,445 -0.05(-0.15%)
Jan 13, 2020 35.57 35.68 35.45 35.68 953,394 +0.24(+0.67%)
Jan 10, 2020 35.35 35.52 35.25 35.44 1,253,858 +0.15(+0.43%)
Jan 09, 2020 35.53 35.63 35.24 35.29 820,592 -0.25(-0.71%)
Jan 08, 2020 35.54 35.82 35.52 35.54 842,579 +0.03(+0.09%)
Jan 07, 2020 35.52 35.60 35.30 35.51 895,077 +0.03(+0.09%)
Jan 06, 2020 35.13 35.50 35.11 35.48 1,461,753 +0.37(+1.04%)
Jan 03, 2020 35.02 35.16 34.86 35.11 1,102,510 +0.04(+0.11%)
Jan 02, 2020 35.43 35.43 34.99 35.07 1,562,809 -0.33(-0.93%)
Dec 31, 2019 35.35 35.43 35.28 35.40 782,401 +0.08(+0.24%)
Dec 30, 2019 35.37 35.39 35.23 35.32 790,920 -0.07(-0.19%)
Dec 27, 2019 35.21 35.39 35.20 35.39 694,420 +0.17(+0.48%)
Dec 26, 2019 35.40 35.40 35.06 35.22 722,890 -0.02(-0.06%)
Dec 24, 2019 35.36 35.36 35.15 35.24 530,503 -0.12(-0.35%)
Dec 23, 2019 35.30 35.41 35.20 35.36 739,584 +0.04(+0.11%)
Dec 20, 2019 35.29 35.48 35.15 35.33 1,324,295 -0.11(-0.30%)
Dec 19, 2019 35.25 35.53 35.20 35.43 1,052,212 +0.11(+0.32%)
Dec 18, 2019 35.87 35.87 35.11 35.32 1,409,099 -0.37(-1.03%)
Dec 17, 2019 36.01 36.18 35.68 35.68 1,440,386 -0.90(-2.46%)
Dec 16, 2019 36.56 36.69 36.47 36.59 775,374 +0.31(+0.84%)
Dec 13, 2019 36.67 36.68 35.91 36.28 1,641,262 -0.51(-1.39%)
Dec 12, 2019 36.97 37.10 36.79 36.79 1,017,535 -0.17(-0.47%)
Dec 11, 2019 36.77 37.07 36.71 36.97 840,934 +0.26(+0.70%)
Dec 10, 2019 36.70 36.87 36.64 36.71 3,425,728 -0.06(-0.16%)
Dec 09, 2019 36.76 36.95 36.60 36.77 1,219,414 +0.05(+0.12%)
Dec 06, 2019 36.45 36.75 36.45 36.72 5,448,510 +0.07(+0.19%)
Dec 05, 2019 36.62 36.78 36.48 36.66 804,056 +0.12(+0.33%)
Dec 04, 2019 36.20 36.55 36.07 36.54 848,983 +0.48(+1.32%)
Dec 03, 2019 35.98 36.17 35.89 36.06 839,229 +0.00(+0.00%)
Dec 02, 2019 36.22 36.23 35.98 36.06 702,609 -0.20(-0.56%)
Nov 29, 2019 36.21 36.42 36.18 36.26 325,296 +0.08(+0.21%)
Nov 27, 2019 36.20 36.34 36.14 36.19 849,163 +0.03(+0.08%)
Nov 26, 2019 36.14 36.18 35.93 36.16 814,189 +0.02(+0.06%)
Nov 25, 2019 36.13 36.27 36.09 36.14 908,884 +0.05(+0.13%)
Nov 22, 2019 36.36 36.37 36.04 36.09 639,457 -0.16(-0.44%)
Nov 21, 2019 36.24 36.26 36.10 36.25 940,129 +0.00(+0.00%)
Nov 20, 2019 36.44 36.52 35.99 36.25 854,220 -0.24(-0.66%)
Nov 19, 2019 36.73 36.75 36.40 36.49 1,039,925 -0.30(-0.82%)
Nov 18, 2019 36.60 36.95 36.59 36.79 726,861 +0.20(+0.56%)
Nov 15, 2019 36.57 36.62 36.48 36.59 593,459 +0.06(+0.17%)
Nov 14, 2019 36.50 36.60 36.36 36.53 580,510 +0.03(+0.08%)
Nov 13, 2019 36.47 36.68 36.43 36.50 745,289 +0.01(+0.02%)
Nov 12, 2019 36.44 36.54 36.35 36.49 902,203 +0.09(+0.25%)
Nov 11, 2019 36.04 36.43 35.99 36.40 1,244,363 +0.34(+0.94%)
Nov 08, 2019 36.11 36.14 35.95 36.06 777,449 -0.19(-0.52%)
Nov 07, 2019 36.07 36.28 35.95 36.25 823,033 +0.30(+0.84%)
Nov 06, 2019 36.00 36.16 35.88 35.95 1,412,731 +0.03(+0.08%)
Nov 05, 2019 35.91 36.02 35.55 35.92 827,993 +0.14(+0.38%)
Nov 04, 2019 35.90 36.02 35.69 35.78 2,722,178 -0.07(-0.19%)
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.