Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 38.36 38.75 38.28 38.66 1,001,300 +0.27(+0.70%)
Dec 30, 2019 38.44 38.64 38.22 38.39 964,461 -0.10(-0.26%)
Dec 27, 2019 38.60 38.76 38.24 38.49 814,700 -0.01(-0.03%)
Dec 26, 2019 38.11 38.56 37.93 38.50 819,457 +0.47(+1.24%)
Dec 24, 2019 38.24 38.43 38.02 38.03 344,900 -0.22(-0.58%)
Dec 23, 2019 38.38 38.71 38.14 38.25 946,990 +0.00(+0.00%)
Dec 20, 2019 38.43 38.44 37.90 38.25 1,577,200 +0.03(+0.08%)
Dec 19, 2019 37.69 38.43 37.35 38.22 1,056,573 +0.35(+0.92%)
Dec 18, 2019 37.70 38.33 37.40 37.87 1,440,918 +0.21(+0.56%)
Dec 17, 2019 37.85 38.01 37.45 37.66 1,646,542 -0.04(-0.11%)
Dec 16, 2019 37.55 38.11 37.35 37.70 1,766,806 +0.40(+1.07%)
Dec 13, 2019 36.90 37.61 36.74 37.30 943,200 +0.37(+1.00%)
Dec 12, 2019 37.47 37.65 36.47 36.93 2,902,663 -0.72(-1.91%)
Dec 11, 2019 37.45 37.84 37.08 37.65 1,523,316 +0.10(+0.27%)
Dec 10, 2019 38.18 38.22 37.17 37.55 7,824,553 -0.70(-1.83%)
Dec 09, 2019 39.70 39.77 37.97 38.25 4,478,896 -1.44(-3.63%)
Dec 06, 2019 40.43 40.69 39.19 39.69 2,862,600 -0.54(-1.34%)
Dec 05, 2019 39.69 40.31 39.55 40.23 2,117,746 +0.63(+1.59%)
Dec 04, 2019 38.97 39.71 38.91 39.60 1,164,434 +0.60(+1.54%)
Dec 03, 2019 38.72 39.35 38.32 39.00 1,536,774 -0.36(-0.91%)
Dec 02, 2019 39.04 39.40 38.60 39.36 1,499,169 +0.17(+0.43%)
Nov 29, 2019 39.87 39.87 39.02 39.19 586,000 -0.59(-1.48%)
Nov 27, 2019 39.09 39.83 38.91 39.78 1,313,500 +0.49(+1.25%)
Nov 26, 2019 39.00 39.32 38.57 39.29 1,996,547 +0.04(+0.10%)
Nov 25, 2019 38.33 39.41 38.33 39.25 3,550,709 +1.28(+3.37%)
Nov 22, 2019 36.31 38.00 36.12 37.97 2,934,700 +1.81(+5.01%)
Nov 21, 2019 36.64 36.73 36.14 36.16 2,251,991 -0.42(-1.15%)
Nov 20, 2019 36.60 36.77 36.38 36.58 2,317,759 -0.20(-0.54%)
Nov 19, 2019 36.02 37.10 35.76 36.78 3,367,437 +0.63(+1.74%)
Nov 18, 2019 34.93 36.30 34.93 36.15 4,882,169 +1.35(+3.88%)
Nov 15, 2019 34.09 35.01 33.84 34.80 3,973,200 +0.82(+2.41%)
Nov 14, 2019 34.02 34.21 33.53 33.98 3,538,801 -0.12(-0.35%)
Nov 13, 2019 34.64 34.76 33.88 34.10 3,092,592 -0.15(-0.44%)
Nov 12, 2019 34.80 34.98 34.19 34.25 5,346,518 -0.50(-1.44%)
Nov 11, 2019 34.83 35.64 34.38 34.75 5,051,854 -0.27(-0.77%)
Nov 08, 2019 36.47 36.87 34.77 35.02 3,157,900 -1.63(-4.45%)
Nov 07, 2019 35.84 36.94 35.72 36.65 4,898,756 +0.91(+2.55%)
Nov 06, 2019 39.00 39.04 35.71 35.74 5,622,848 -3.41(-8.71%)
Nov 05, 2019 41.29 42.23 39.00 39.15 2,511,529 -1.42(-3.50%)
Nov 04, 2019 40.69 40.73 40.08 40.57 2,159,659 +0.02(+0.05%)
Nov 01, 2019 40.64 41.12 40.46 40.55 2,397,400 +0.17(+0.42%)
Oct 31, 2019 41.34 41.83 40.29 40.38 2,503,723 -0.89(-2.16%)
Oct 30, 2019 41.54 41.54 40.92 41.27 1,475,052 -0.11(-0.27%)
Oct 29, 2019 41.47 42.25 41.02 41.38 1,477,462 -0.02(-0.05%)
Oct 28, 2019 42.32 42.46 41.34 41.40 1,573,392 -0.80(-1.90%)
Oct 25, 2019 43.23 43.38 41.94 42.20 2,422,500 -1.17(-2.70%)
Oct 24, 2019 44.97 44.97 43.09 43.37 1,645,866 -1.28(-2.87%)
Oct 23, 2019 44.43 45.67 44.19 44.65 3,192,235 -0.05(-0.11%)
Oct 22, 2019 50.54 50.83 44.69 44.70 5,992,396 -11.44(-20.38%)
Oct 21, 2019 55.80 56.39 55.67 56.14 463,023 +0.66(+1.19%)
Oct 18, 2019 54.97 55.52 54.61 55.48 1,920,700 +0.33(+0.60%)
Oct 17, 2019 56.15 56.22 55.10 55.15 892,982 -0.76(-1.36%)
Oct 16, 2019 56.06 56.40 55.48 55.91 242,701 -0.19(-0.34%)
Oct 15, 2019 56.58 56.86 55.91 56.10 325,033 -0.32(-0.57%)
Oct 14, 2019 56.93 56.97 56.23 56.42 374,207 -0.48(-0.84%)
Oct 11, 2019 56.95 57.50 56.64 56.90 287,100 +0.36(+0.64%)
Oct 10, 2019 55.95 56.75 55.89 56.54 510,835 +0.43(+0.77%)
Oct 09, 2019 56.35 56.53 55.68 56.11 339,292 +0.17(+0.30%)
Oct 08, 2019 57.00 57.95 55.65 55.94 854,933 +0.50(+0.90%)
Oct 07, 2019 55.43 55.68 54.78 55.44 350,134 -0.01(-0.02%)
Oct 04, 2019 54.94 55.85 54.84 55.45 465,200 +0.73(+1.33%)
Oct 03, 2019 54.57 55.11 54.09 54.72 548,907 -0.02(-0.04%)
Oct 02, 2019 54.53 55.12 54.32 54.74 616,404 -0.16(-0.29%)
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.