Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 42.08 42.66 42.00 42.39 2,211,871 -0.25(-0.60%)
Jan 30, 2020 42.76 43.74 41.97 42.64 1,858,565 -0.75(-1.72%)
Jan 29, 2020 43.34 43.98 42.48 43.39 9,172,062 +0.36(+0.83%)
Jan 28, 2020 41.84 43.65 41.46 43.03 8,686,858 +1.39(+3.33%)
Jan 27, 2020 42.83 43.08 41.47 41.64 3,305,732 -2.26(-5.16%)
Jan 24, 2020 43.43 44.04 43.04 43.91 2,899,710 +0.31(+0.71%)
Jan 23, 2020 43.63 44.14 43.00 43.60 2,412,808 -0.28(-0.65%)
Jan 22, 2020 44.21 44.95 43.43 43.88 1,768,740 -0.32(-0.73%)
Jan 21, 2020 43.97 44.48 43.55 44.20 1,657,904 -0.08(-0.17%)
Jan 17, 2020 44.29 44.65 43.89 44.28 1,426,436 -0.01(-0.02%)
Jan 16, 2020 44.29 44.72 43.92 44.29 1,733,102 +0.27(+0.62%)
Jan 15, 2020 45.33 45.45 43.84 44.01 1,657,684 -1.77(-3.87%)
Jan 14, 2020 45.43 45.89 44.99 45.79 1,364,271 +0.18(+0.39%)
Jan 13, 2020 45.95 46.19 45.32 45.61 893,061 -0.34(-0.74%)
Jan 10, 2020 45.51 46.13 45.40 45.95 1,219,480 +0.50(+1.10%)
Jan 09, 2020 44.99 45.66 44.49 45.45 1,377,885 +0.42(+0.94%)
Jan 08, 2020 45.62 45.63 44.23 45.02 1,952,820 -0.60(-1.32%)
Jan 07, 2020 44.49 45.75 44.49 45.63 1,563,434 +0.33(+0.73%)
Jan 06, 2020 45.16 45.53 44.39 45.30 2,674,015 -0.17(-0.37%)
Jan 03, 2020 48.22 48.84 44.98 45.47 3,368,089 -3.03(-6.25%)
Jan 02, 2020 48.21 48.59 48.03 48.50 1,344,577 +0.64(+1.34%)
Dec 31, 2019 46.95 48.00 46.86 47.85 1,320,574 +0.83(+1.77%)
Dec 30, 2019 48.07 48.24 46.87 47.02 859,633 -1.09(-2.26%)
Dec 27, 2019 48.64 48.72 48.09 48.11 986,139 -0.50(-1.03%)
Dec 26, 2019 48.80 49.02 48.43 48.61 754,533 -0.10(-0.21%)
Dec 24, 2019 48.85 48.95 48.47 48.71 268,311 -0.13(-0.27%)
Dec 23, 2019 48.45 49.04 48.04 48.84 1,461,147 +0.28(+0.58%)
Dec 20, 2019 48.52 48.67 47.71 48.56 4,273,269 +0.48(+1.00%)
Dec 19, 2019 48.03 48.33 47.84 48.08 1,231,098 +0.15(+0.32%)
Dec 18, 2019 48.02 48.18 47.31 47.93 1,746,305 -0.08(-0.16%)
Dec 17, 2019 48.67 49.29 47.78 48.01 1,867,330 -0.63(-1.30%)
Dec 16, 2019 47.57 48.81 47.32 48.64 1,708,302 +1.27(+2.69%)
Dec 13, 2019 47.66 48.32 47.15 47.36 1,323,965 -0.25(-0.52%)
Dec 12, 2019 47.33 48.12 47.03 47.61 1,133,285 +0.33(+0.70%)
Dec 11, 2019 47.32 47.70 46.84 47.28 1,850,366 +0.04(+0.08%)
Dec 10, 2019 46.55 47.47 46.37 47.24 1,162,708 +0.61(+1.32%)
Dec 09, 2019 47.68 47.87 46.59 46.63 1,298,041 -1.44(-3.00%)
Dec 06, 2019 48.09 48.44 47.71 48.07 1,399,520 +0.18(+0.37%)
Dec 05, 2019 48.07 48.55 47.60 47.89 2,457,318 -0.03(-0.06%)
Dec 04, 2019 49.26 49.38 47.80 47.92 2,180,342 -1.02(-2.08%)
Dec 03, 2019 49.33 49.44 48.64 48.94 1,650,203 -0.81(-1.63%)
Dec 02, 2019 48.87 49.84 48.71 49.75 2,436,597 +1.10(+2.27%)
Nov 29, 2019 48.99 49.09 48.54 48.65 582,612 -0.71(-1.43%)
Nov 27, 2019 49.84 49.90 48.98 49.35 1,277,445 -0.33(-0.66%)
Nov 26, 2019 50.12 50.28 49.11 49.68 2,658,823 -0.33(-0.66%)
Nov 25, 2019 49.67 50.50 49.49 50.02 1,880,902 +0.36(+0.72%)
Nov 22, 2019 50.16 50.50 49.58 49.66 1,341,775 -0.35(-0.69%)
Nov 21, 2019 49.22 50.27 49.19 50.01 1,622,501 +0.92(+1.87%)
Nov 20, 2019 48.86 49.64 48.20 49.09 2,228,399 +0.06(+0.11%)
Nov 19, 2019 50.28 50.38 48.18 49.03 2,009,704 -1.51(-2.99%)
Nov 18, 2019 50.00 51.17 49.44 50.54 2,111,125 +1.28(+2.61%)
Nov 15, 2019 50.56 50.56 48.97 49.26 1,815,380 -1.26(-2.49%)
Nov 14, 2019 49.71 50.54 49.43 50.51 1,855,788 +1.21(+2.45%)
Nov 13, 2019 49.68 49.87 49.13 49.30 1,226,778 -0.80(-1.59%)
Nov 12, 2019 51.12 51.57 49.91 50.10 1,697,261 -0.65(-1.27%)
Nov 11, 2019 50.32 51.29 50.22 50.75 856,884 -0.01(-0.02%)
Nov 08, 2019 51.03 51.18 49.90 50.76 1,216,333 -0.56(-1.10%)
Nov 07, 2019 50.61 51.36 50.47 51.32 2,120,032 +1.24(+2.47%)
Nov 06, 2019 52.10 52.13 49.93 50.08 2,008,245 -2.32(-4.42%)
Nov 05, 2019 51.45 52.44 51.17 52.40 2,900,742 +1.47(+2.89%)
Nov 04, 2019 51.64 52.28 50.79 50.92 1,936,849 -0.02(-0.04%)
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.