Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 40.04 40.06 39.02 39.20 26,454,964 -0.86(-2.15%)
Jan 30, 2020 38.91 40.10 38.75 40.06 27,663,600 +0.74(+1.89%)
Jan 29, 2020 40.17 40.17 39.16 39.31 24,146,402 -0.65(-1.63%)
Jan 28, 2020 39.99 40.31 39.76 39.97 17,493,642 +0.04(+0.09%)
Jan 27, 2020 39.87 40.61 39.75 39.93 26,498,822 -0.54(-1.32%)
Jan 24, 2020 40.75 40.89 40.12 40.47 43,227,304 -0.96(-2.32%)
Jan 23, 2020 42.24 42.63 41.30 41.43 41,599,724 -1.62(-3.77%)
Jan 22, 2020 43.11 43.29 42.90 43.05 20,100,764 +0.13(+0.30%)
Jan 21, 2020 43.09 43.09 42.46 42.93 21,091,608 -0.18(-0.42%)
Jan 17, 2020 43.27 43.32 42.75 43.11 30,486,758 +0.57(+1.34%)
Jan 16, 2020 42.14 42.58 42.03 42.54 26,909,278 +0.54(+1.27%)
Jan 15, 2020 41.80 42.24 41.75 42.00 16,983,712 +0.23(+0.54%)
Jan 14, 2020 41.36 41.95 41.29 41.77 18,415,092 +0.21(+0.50%)
Jan 13, 2020 40.77 41.63 40.75 41.56 24,009,926 +0.74(+1.82%)
Jan 10, 2020 41.41 41.41 40.77 40.82 17,516,352 -0.48(-1.16%)
Jan 09, 2020 41.19 41.39 41.00 41.30 15,641,990 +0.11(+0.26%)
Jan 08, 2020 40.78 41.36 40.62 41.19 19,941,790 +0.42(+1.02%)
Jan 07, 2020 40.16 40.85 40.13 40.77 27,067,124 +0.43(+1.06%)
Jan 06, 2020 40.34 40.53 40.24 40.35 19,516,492 -0.31(-0.76%)
Jan 03, 2020 40.49 40.85 40.26 40.66 22,691,942 -0.33(-0.79%)
Jan 02, 2020 40.97 41.01 40.58 40.98 22,331,178 +0.36(+0.89%)
Dec 31, 2019 40.75 40.81 40.43 40.62 15,368,687 -0.19(-0.46%)
Dec 30, 2019 40.74 40.95 40.59 40.81 14,278,402 +0.07(+0.18%)
Dec 27, 2019 40.74 40.84 40.52 40.74 13,587,112 +0.12(+0.29%)
Dec 26, 2019 40.40 40.65 40.25 40.62 13,307,171 +0.40(+0.99%)
Dec 24, 2019 39.83 40.38 39.83 40.22 7,201,363 +0.39(+0.98%)
Dec 23, 2019 39.82 39.97 39.70 39.83 25,031,140 +0.01(+0.02%)
Dec 20, 2019 39.51 39.91 39.05 39.82 45,860,168 +0.41(+1.03%)
Dec 19, 2019 39.08 39.43 38.87 39.42 22,942,994 +0.41(+1.04%)
Dec 18, 2019 39.25 39.63 38.96 39.01 29,952,998 -0.18(-0.46%)
Dec 17, 2019 39.64 39.64 39.08 39.19 20,750,138 -0.13(-0.32%)
Dec 16, 2019 39.64 39.82 39.13 39.32 26,082,430 -0.05(-0.11%)
Dec 13, 2019 38.70 39.56 38.60 39.36 32,079,644 +0.51(+1.33%)
Dec 12, 2019 38.11 39.02 38.09 38.85 39,847,952 +0.85(+2.23%)
Dec 11, 2019 38.65 38.70 37.95 38.00 41,640,012 -0.63(-1.64%)
Dec 10, 2019 39.50 39.56 38.58 38.63 33,408,846 -1.01(-2.55%)
Dec 09, 2019 39.98 40.73 39.51 39.64 23,845,968 -0.32(-0.79%)
Dec 06, 2019 40.07 40.12 39.75 39.96 16,238,882 +0.18(+0.45%)
Dec 05, 2019 39.27 39.82 39.07 39.78 24,986,712 +0.48(+1.22%)
Dec 04, 2019 39.47 39.51 39.16 39.30 18,679,962 -0.13(-0.32%)
Dec 03, 2019 39.16 39.50 38.91 39.43 24,935,742 +0.02(+0.05%)
Dec 02, 2019 40.10 40.10 39.35 39.41 18,585,636 -0.47(-1.18%)
Nov 29, 2019 40.28 40.28 39.78 39.88 9,387,590 -0.24(-0.61%)
Nov 27, 2019 39.61 40.26 39.44 40.12 22,614,888 +0.74(+1.88%)
Nov 26, 2019 39.26 39.61 39.07 39.38 42,797,296 +0.23(+0.58%)
Nov 25, 2019 40.49 40.56 39.09 39.16 28,999,954 -1.31(-3.24%)
Nov 22, 2019 40.22 40.56 40.00 40.47 15,618,674 +0.40(+0.99%)
Nov 21, 2019 40.00 40.15 39.54 40.07 17,991,598 +0.13(+0.32%)
Nov 20, 2019 40.10 40.31 39.63 39.94 16,872,692 -0.53(-1.32%)
Nov 19, 2019 40.43 40.56 40.28 40.47 18,233,392 +0.18(+0.45%)
Nov 18, 2019 40.02 40.30 39.82 40.29 18,001,836 +0.05(+0.11%)
Nov 15, 2019 41.24 41.25 40.13 40.25 25,667,102 -0.80(-1.96%)
Nov 14, 2019 40.77 41.16 40.68 41.05 12,581,140 +0.23(+0.55%)
Nov 13, 2019 40.69 41.15 40.62 40.83 12,707,033 -0.03(-0.07%)
Nov 12, 2019 40.81 40.93 40.60 40.85 13,479,495 -0.02(-0.04%)
Nov 11, 2019 40.54 41.19 40.54 40.87 12,365,954 +0.05(+0.13%)
Nov 08, 2019 40.36 40.83 40.13 40.82 15,213,690 +0.44(+1.10%)
Nov 07, 2019 40.18 40.65 39.99 40.38 17,307,148 +0.43(+1.09%)
Nov 06, 2019 40.03 40.06 39.32 39.94 22,062,016 -0.05(-0.14%)
Nov 05, 2019 39.71 40.18 39.44 40.00 17,704,216 +0.35(+0.89%)
Nov 04, 2019 40.75 40.84 39.52 39.64 23,036,444 -0.78(-1.92%)
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.