Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 48.97 49.27 48.68 48.84 3,537,747 -0.07(-0.14%)
Jan 30, 2020 48.55 49.01 48.38 48.90 2,614,837 +0.26(+0.54%)
Jan 29, 2020 49.45 49.50 48.61 48.64 1,515,063 -0.69(-1.40%)
Jan 28, 2020 49.22 49.59 49.05 49.33 1,928,618 -0.04(-0.09%)
Jan 27, 2020 49.72 50.10 49.35 49.38 3,003,777 -0.28(-0.56%)
Jan 24, 2020 49.41 49.88 49.19 49.65 1,784,157 +0.30(+0.60%)
Jan 23, 2020 49.24 49.72 49.00 49.36 2,502,991 +0.17(+0.34%)
Jan 22, 2020 49.51 49.80 48.86 49.19 3,359,886 -1.00(-2.00%)
Jan 21, 2020 49.63 50.24 49.59 50.20 2,798,495 +0.56(+1.12%)
Jan 17, 2020 50.27 50.27 49.52 49.64 4,189,493 +0.14(+0.29%)
Jan 16, 2020 48.73 49.60 48.63 49.49 4,049,303 +0.79(+1.63%)
Jan 15, 2020 48.35 48.81 48.16 48.70 4,565,127 +0.59(+1.23%)
Jan 14, 2020 48.32 48.32 47.38 48.11 2,041,992 -0.33(-0.68%)
Jan 13, 2020 48.03 48.57 48.00 48.44 2,075,377 +0.35(+0.74%)
Jan 10, 2020 47.77 48.13 47.65 48.09 2,376,309 +0.34(+0.71%)
Jan 09, 2020 47.94 48.25 47.64 47.75 2,000,711 -0.28(-0.58%)
Jan 08, 2020 48.34 48.69 48.01 48.03 2,372,175 -0.24(-0.49%)
Jan 07, 2020 48.40 48.64 47.51 48.26 1,869,868 -0.41(-0.83%)
Jan 06, 2020 48.25 48.85 48.03 48.67 2,696,815 +0.50(+1.03%)
Jan 03, 2020 47.33 48.20 47.31 48.17 3,514,170 +0.57(+1.21%)
Jan 02, 2020 48.95 48.95 47.43 47.60 2,635,549 -1.14(-2.34%)
Dec 31, 2019 48.27 48.73 48.25 48.73 2,313,397 +0.47(+0.97%)
Dec 30, 2019 47.96 48.28 47.79 48.27 1,752,001 +0.12(+0.26%)
Dec 27, 2019 48.15 48.37 47.89 48.14 1,488,402 +0.18(+0.38%)
Dec 26, 2019 47.74 48.01 47.52 47.96 1,270,640 +0.20(+0.42%)
Dec 24, 2019 47.84 48.04 47.45 47.76 895,131 -0.09(-0.19%)
Dec 23, 2019 47.96 48.01 47.44 47.85 1,973,417 +0.02(+0.05%)
Dec 20, 2019 47.29 48.00 47.09 47.83 5,817,635 +0.69(+1.47%)
Dec 19, 2019 46.70 47.35 46.70 47.14 2,684,471 +0.49(+1.05%)
Dec 18, 2019 46.56 46.85 46.13 46.65 2,422,293 +0.17(+0.36%)
Dec 17, 2019 46.44 46.82 46.23 46.48 3,278,561 -0.37(-0.78%)
Dec 16, 2019 46.20 46.97 45.77 46.84 5,110,100 +0.64(+1.39%)
Dec 13, 2019 45.99 46.30 45.45 46.20 4,573,676 +0.29(+0.63%)
Dec 12, 2019 46.71 46.94 45.70 45.91 3,835,012 -1.00(-2.13%)
Dec 11, 2019 47.08 47.30 46.34 46.91 3,598,397 -0.27(-0.56%)
Dec 10, 2019 47.30 47.50 46.79 47.18 3,887,109 -0.69(-1.44%)
Dec 09, 2019 47.87 48.13 47.66 47.87 1,895,680 +0.02(+0.05%)
Dec 06, 2019 47.97 48.24 47.81 47.84 2,716,386 -0.22(-0.47%)
Dec 05, 2019 48.11 48.28 47.89 48.07 2,002,446 -0.24(-0.50%)
Dec 04, 2019 48.01 48.53 47.99 48.31 2,042,169 -0.06(-0.12%)
Dec 03, 2019 48.31 48.72 48.15 48.37 2,655,168 +0.18(+0.38%)
Dec 02, 2019 48.45 48.73 48.05 48.19 2,762,790 -0.36(-0.74%)
Nov 29, 2019 49.01 49.26 48.48 48.54 1,366,961 -0.33(-0.68%)
Nov 27, 2019 48.89 49.10 48.70 48.88 2,862,571 -0.29(-0.59%)
Nov 26, 2019 48.04 49.17 47.94 49.17 4,201,227 +1.18(+2.46%)
Nov 25, 2019 47.89 48.29 47.75 47.99 2,480,923 +0.19(+0.40%)
Nov 22, 2019 48.11 48.32 47.47 47.79 2,221,012 -0.07(-0.14%)
Nov 21, 2019 48.53 48.72 47.79 47.86 2,015,807 -0.81(-1.66%)
Nov 20, 2019 48.95 49.06 48.47 48.67 2,022,639 -0.16(-0.32%)
Nov 19, 2019 49.03 49.35 48.71 48.83 2,254,572 +0.25(+0.51%)
Nov 18, 2019 48.44 49.13 48.39 48.58 2,422,303 +0.04(+0.09%)
Nov 15, 2019 48.89 49.00 48.34 48.53 2,345,456 -0.22(-0.44%)
Nov 14, 2019 49.16 49.18 48.66 48.75 2,172,480 -0.17(-0.36%)
Nov 13, 2019 48.99 49.46 48.90 48.93 2,904,647 +0.14(+0.29%)
Nov 12, 2019 49.23 49.64 48.71 48.78 3,266,278 -0.42(-0.85%)
Nov 11, 2019 49.53 49.86 49.15 49.20 2,044,751 -0.37(-0.74%)
Nov 08, 2019 49.81 50.46 49.54 49.57 1,980,893 -0.38(-0.77%)
Nov 07, 2019 49.90 50.12 49.21 49.95 3,496,618 -0.26(-0.51%)
Nov 06, 2019 50.57 51.01 50.03 50.21 3,704,779 -0.12(-0.25%)
Nov 05, 2019 51.52 51.62 49.67 50.33 4,708,147 -1.64(-3.16%)
Nov 04, 2019 52.96 53.28 51.81 51.97 2,880,798 -1.33(-2.50%)
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.