Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 42.02 42.29 41.93 42.24 410,033 +0.13(+0.32%)
Jan 30, 2020 41.62 42.12 41.62 42.11 372,171 +0.27(+0.66%)
Jan 29, 2020 41.57 41.83 41.22 41.83 375,915 +0.31(+0.74%)
Jan 28, 2020 41.28 41.65 41.27 41.52 447,029 +0.30(+0.73%)
Jan 27, 2020 41.05 41.35 40.95 41.23 406,632 +0.02(+0.06%)
Jan 24, 2020 41.38 41.39 41.03 41.20 272,914 -0.22(-0.54%)
Jan 23, 2020 41.39 41.49 41.10 41.43 541,687 +0.19(+0.46%)
Jan 22, 2020 41.27 41.33 41.07 41.23 301,030 +0.02(+0.06%)
Jan 21, 2020 40.92 41.24 40.45 41.21 353,788 +0.26(+0.63%)
Jan 17, 2020 40.47 40.96 40.39 40.95 434,953 +0.56(+1.40%)
Jan 16, 2020 40.10 40.67 40.01 40.39 409,706 +0.50(+1.25%)
Jan 15, 2020 39.55 39.90 39.44 39.89 415,012 +0.38(+0.97%)
Jan 14, 2020 39.63 39.70 39.43 39.51 336,898 -0.05(-0.13%)
Jan 13, 2020 39.17 39.56 38.97 39.56 314,123 +0.33(+0.85%)
Jan 10, 2020 39.14 39.42 39.05 39.22 265,450 +0.27(+0.70%)
Jan 09, 2020 38.81 39.06 38.67 38.95 1,081,278 +0.04(+0.11%)
Jan 08, 2020 38.36 39.18 38.36 38.91 416,999 -0.42(-1.08%)
Jan 07, 2020 39.37 39.48 39.27 39.33 185,153 -0.28(-0.71%)
Jan 06, 2020 39.46 39.92 39.43 39.61 346,418 +0.03(+0.08%)
Jan 03, 2020 39.27 39.84 39.27 39.58 423,155 +0.15(+0.38%)
Jan 02, 2020 40.00 40.06 39.30 39.43 370,173 -0.51(-1.29%)
Dec 31, 2019 39.72 40.04 39.66 39.95 406,662 +0.16(+0.40%)
Dec 30, 2019 39.71 39.89 39.58 39.79 288,359 +0.11(+0.27%)
Dec 27, 2019 39.56 39.75 39.46 39.68 232,946 +0.05(+0.13%)
Dec 26, 2019 39.77 39.81 39.54 39.63 270,850 -0.02(-0.04%)
Dec 24, 2019 39.61 39.72 39.48 39.65 105,337 +0.00(+0.00%)
Dec 23, 2019 40.31 40.31 39.59 39.65 244,792 -0.56(-1.38%)
Dec 20, 2019 40.79 41.02 40.05 40.20 2,133,234 -0.56(-1.37%)
Dec 19, 2019 40.93 41.09 40.74 40.76 455,358 -0.12(-0.28%)
Dec 18, 2019 40.80 40.96 40.60 40.88 589,023 +0.17(+0.43%)
Dec 17, 2019 40.34 40.81 40.34 40.70 567,537 +0.33(+0.82%)
Dec 16, 2019 39.71 40.38 39.33 40.37 520,275 +0.76(+1.91%)
Dec 13, 2019 39.52 39.79 39.22 39.61 620,708 +0.12(+0.29%)
Dec 12, 2019 39.71 40.11 39.38 39.50 656,117 -0.13(-0.34%)
Dec 11, 2019 39.28 39.76 39.17 39.63 409,906 +0.42(+1.06%)
Dec 10, 2019 39.07 39.36 39.04 39.22 231,818 +0.15(+0.38%)
Dec 09, 2019 39.30 39.45 38.97 39.07 420,140 -0.26(-0.65%)
Dec 06, 2019 39.27 39.66 39.26 39.32 295,065 +0.08(+0.21%)
Dec 05, 2019 39.10 39.30 38.96 39.24 385,851 +0.01(+0.02%)
Dec 04, 2019 38.92 39.44 38.92 39.23 431,095 +0.33(+0.85%)
Dec 03, 2019 38.88 38.95 38.51 38.90 361,093 +0.08(+0.21%)
Dec 02, 2019 39.12 39.12 38.67 38.82 440,357 -0.46(-1.16%)
Nov 29, 2019 39.28 39.54 39.21 39.27 162,761 +0.01(+0.02%)
Nov 27, 2019 39.07 39.29 38.91 39.27 386,197 +0.30(+0.77%)
Nov 26, 2019 38.92 39.22 38.83 38.97 443,652 +0.09(+0.23%)
Nov 25, 2019 38.66 39.15 38.52 38.88 299,316 +0.32(+0.84%)
Nov 22, 2019 38.79 38.96 38.42 38.55 261,598 -0.20(-0.51%)
Nov 21, 2019 39.07 39.07 38.53 38.75 270,438 -0.22(-0.58%)
Nov 20, 2019 38.79 39.15 38.72 38.97 354,397 +0.23(+0.59%)
Nov 19, 2019 38.76 38.93 38.60 38.74 365,677 +0.00(+0.00%)
Nov 18, 2019 38.83 39.14 38.66 38.74 311,881 +0.06(+0.15%)
Nov 15, 2019 38.79 38.83 38.32 38.69 523,415 -0.04(-0.11%)
Nov 14, 2019 38.74 38.97 38.68 38.73 355,610 -0.01(-0.02%)
Nov 13, 2019 38.35 38.85 38.15 38.74 611,963 +0.60(+1.58%)
Nov 12, 2019 38.14 38.25 37.86 38.13 363,580 +0.04(+0.11%)
Nov 11, 2019 38.41 38.73 37.96 38.09 332,155 -0.43(-1.11%)
Nov 08, 2019 38.53 38.75 38.12 38.52 365,128 +0.05(+0.13%)
Nov 07, 2019 38.60 38.60 37.96 38.47 564,598 -0.54(-1.39%)
Nov 06, 2019 39.11 39.41 39.01 39.02 397,065 -0.11(-0.27%)
Nov 05, 2019 39.44 39.49 38.93 39.12 356,552 -0.27(-0.69%)
Nov 04, 2019 39.87 39.89 39.21 39.40 391,034 -0.45(-1.14%)
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.