Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 39.50 40.39 39.10 39.76 11,229,000 +0.12(+0.31%)
Dec 30, 2019 40.84 40.93 39.21 39.64 18,271,000 -1.16(-2.85%)
Dec 27, 2019 41.15 41.58 40.31 40.80 19,151,000 -0.08(-0.18%)
Dec 26, 2019 40.28 41.66 40.24 40.88 23,498,430 +0.94(+2.34%)
Dec 24, 2019 38.98 40.06 38.61 39.94 15,272,000 +1.03(+2.64%)
Dec 23, 2019 39.29 39.87 38.80 38.91 14,289,560 -0.09(-0.24%)
Dec 20, 2019 39.30 39.87 38.75 39.01 16,846,000 -0.30(-0.76%)
Dec 19, 2019 39.56 40.20 39.13 39.31 19,409,700 -0.39(-0.98%)
Dec 18, 2019 39.10 40.48 39.05 39.69 30,707,400 +0.90(+2.32%)
Dec 17, 2019 39.30 39.70 38.06 38.80 24,639,310 -0.57(-1.44%)
Dec 16, 2019 38.97 39.67 38.30 39.36 26,216,670 +0.81(+2.09%)
Dec 13, 2019 37.05 39.20 37.05 38.56 32,615,000 +1.35(+3.63%)
Dec 12, 2019 37.20 37.63 36.49 37.20 21,703,810 -0.10(-0.28%)
Dec 11, 2019 36.84 37.45 36.55 37.31 18,378,860 +0.51(+1.38%)
Dec 10, 2019 37.35 37.40 36.45 36.80 15,146,760 -0.18(-0.48%)
Dec 09, 2019 36.52 38.11 36.40 36.98 40,746,200 +0.52(+1.42%)
Dec 06, 2019 36.78 37.23 36.08 36.46 21,995,000 +0.10(+0.28%)
Dec 05, 2019 37.10 37.66 36.03 36.36 32,421,810 -0.84(-2.26%)
Dec 04, 2019 35.00 37.69 34.95 37.20 56,055,128 +2.13(+6.09%)
Dec 03, 2019 32.10 35.13 32.00 35.07 32,751,100 +1.98(+5.99%)
Dec 02, 2019 33.60 33.60 31.15 33.08 29,878,800 -0.59(-1.76%)
Nov 29, 2019 33.99 34.40 33.55 33.67 12,067,000 -0.43(-1.25%)
Nov 27, 2019 33.75 34.27 33.01 34.10 24,152,000 +0.48(+1.43%)
Nov 26, 2019 31.79 33.72 31.71 33.62 28,831,970 +1.91(+6.03%)
Nov 25, 2019 31.51 31.87 31.23 31.71 13,741,920 +0.25(+0.81%)
Nov 22, 2019 31.88 32.00 30.97 31.45 11,265,000 -0.15(-0.49%)
Nov 21, 2019 31.75 32.20 31.42 31.61 13,601,810 -0.10(-0.31%)
Nov 20, 2019 31.44 32.51 31.20 31.70 16,690,380 +0.08(+0.24%)
Nov 19, 2019 32.32 32.58 31.45 31.63 14,492,580 -0.67(-2.07%)
Nov 18, 2019 31.27 32.58 31.04 32.30 17,458,720 +1.06(+3.39%)
Nov 15, 2019 31.49 31.53 30.97 31.24 10,467,000 -0.01(-0.02%)
Nov 14, 2019 31.43 31.99 30.94 31.25 16,798,800 -0.19(-0.59%)
Nov 13, 2019 30.50 31.48 30.26 31.43 19,757,840 +0.88(+2.86%)
Nov 12, 2019 30.18 31.07 30.18 30.56 16,763,920 +0.22(+0.74%)
Nov 11, 2019 29.60 30.52 29.35 30.33 17,491,170 +0.57(+1.91%)
Nov 08, 2019 28.21 29.88 28.21 29.76 24,814,000 +1.19(+4.16%)
Nov 07, 2019 29.55 29.75 28.24 28.57 24,518,460 -0.93(-3.14%)
Nov 06, 2019 29.69 30.07 29.15 29.50 16,417,850 -0.05(-0.16%)
Nov 05, 2019 30.81 30.91 29.45 29.55 28,246,020 -1.24(-4.03%)
Nov 04, 2019 31.84 32.10 30.38 30.79 26,271,680 -0.88(-2.79%)
Nov 01, 2019 31.62 32.21 31.29 31.68 16,060,000 +0.32(+1.02%)
Oct 31, 2019 31.64 31.98 30.87 31.36 17,901,060 -0.55(-1.74%)
Oct 30, 2019 31.33 31.99 30.85 31.91 20,564,960 +0.66(+2.11%)
Oct 29, 2019 30.60 32.19 29.86 31.25 53,615,168 -1.24(-3.82%)
Oct 28, 2019 32.25 32.92 31.28 32.49 28,601,370 +0.75(+2.36%)
Oct 25, 2019 31.67 32.14 30.91 31.75 22,539,000 -0.59(-1.82%)
Oct 24, 2019 30.20 32.42 30.10 32.33 31,753,760 +2.62(+8.82%)
Oct 23, 2019 29.82 30.98 29.11 29.71 23,724,700 -0.26(-0.85%)
Oct 22, 2019 32.35 32.68 29.53 29.97 30,982,420 -2.00(-6.27%)
Oct 21, 2019 31.70 32.66 31.16 31.97 18,061,630 +0.54(+1.71%)
Oct 18, 2019 33.20 33.50 31.21 31.43 26,684,000 -1.70(-5.13%)
Oct 17, 2019 32.65 33.39 32.40 33.13 16,878,960 +0.77(+2.38%)
Oct 16, 2019 34.20 34.37 32.22 32.36 24,936,120 -2.24(-6.48%)
Oct 15, 2019 34.71 34.94 34.37 34.61 20,392,660 +0.18(+0.52%)
Oct 14, 2019 32.90 34.60 32.87 34.43 21,268,600 +1.50(+4.57%)
Oct 11, 2019 33.09 33.73 32.45 32.93 22,711,000 +0.48(+1.48%)
Oct 10, 2019 31.45 32.93 31.10 32.45 21,829,970 +1.06(+3.38%)
Oct 09, 2019 31.35 31.67 31.17 31.39 14,586,010 +0.28(+0.90%)
Oct 08, 2019 32.25 32.57 31.08 31.11 19,780,110 -1.53(-4.68%)
Oct 07, 2019 32.68 33.16 32.22 32.63 14,093,820 -0.09(-0.27%)
Oct 04, 2019 32.75 33.05 32.01 32.72 27,678,000 +0.16(+0.50%)
Oct 03, 2019 31.14 32.66 30.42 32.56 31,462,570 +1.52(+4.90%)
Oct 02, 2019 30.96 31.12 30.07 31.04 22,150,290 -0.29(-0.91%)
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.