Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 42.48 42.76 41.96 42.01 2,301,406 -0.56(-1.31%)
Jan 30, 2020 42.02 42.57 41.91 42.56 1,881,096 +0.60(+1.43%)
Jan 29, 2020 42.42 42.42 41.89 41.96 1,481,599 -0.47(-1.10%)
Jan 28, 2020 42.33 42.69 42.28 42.43 1,526,541 +0.10(+0.23%)
Jan 27, 2020 42.08 42.67 42.05 42.34 2,140,809 -0.02(-0.04%)
Jan 24, 2020 42.63 42.93 42.08 42.35 2,379,740 -0.15(-0.35%)
Jan 23, 2020 42.05 42.71 41.84 42.50 4,918,644 +0.34(+0.80%)
Jan 22, 2020 42.15 42.39 42.04 42.16 1,865,086 +0.01(+0.02%)
Jan 21, 2020 41.69 42.27 41.57 42.15 2,723,797 +0.47(+1.12%)
Jan 17, 2020 41.73 41.95 41.64 41.69 2,481,113 -0.06(-0.15%)
Jan 16, 2020 41.53 41.75 41.42 41.75 1,779,653 +0.27(+0.65%)
Jan 15, 2020 41.26 41.64 41.24 41.48 3,025,912 +0.21(+0.50%)
Jan 14, 2020 41.44 41.49 41.19 41.27 2,363,450 -0.16(-0.38%)
Jan 13, 2020 41.43 41.69 41.22 41.42 1,743,942 -0.01(-0.02%)
Jan 10, 2020 41.28 41.66 41.13 41.43 1,542,142 +0.10(+0.23%)
Jan 09, 2020 41.09 41.39 40.66 41.34 2,337,085 +0.23(+0.57%)
Jan 08, 2020 41.91 41.91 40.96 41.10 2,586,849 -0.73(-1.74%)
Jan 07, 2020 41.82 42.11 41.71 41.83 2,199,350 +0.03(+0.06%)
Jan 06, 2020 41.76 41.84 41.33 41.81 5,022,951 +0.07(+0.17%)
Jan 03, 2020 41.76 41.90 41.63 41.74 1,924,195 -0.05(-0.12%)
Jan 02, 2020 42.62 42.71 41.67 41.79 2,007,780 -0.80(-1.88%)
Dec 31, 2019 42.44 42.60 42.12 42.59 1,704,890 +0.15(+0.35%)
Dec 30, 2019 42.50 42.69 42.30 42.44 1,491,530 -0.18(-0.42%)
Dec 27, 2019 42.33 42.65 42.23 42.63 964,940 +0.38(+0.90%)
Dec 26, 2019 42.44 42.53 42.14 42.25 2,241,904 -0.18(-0.43%)
Dec 24, 2019 42.39 42.57 42.25 42.43 487,923 +0.10(+0.24%)
Dec 23, 2019 42.56 42.61 42.16 42.32 1,308,703 -0.05(-0.12%)
Dec 20, 2019 41.72 42.45 41.56 42.38 7,272,909 +0.82(+1.97%)
Dec 19, 2019 41.79 42.02 41.42 41.56 2,696,413 +0.00(+0.00%)
Dec 18, 2019 41.50 41.63 41.39 41.56 1,976,362 +0.40(+0.96%)
Dec 17, 2019 41.24 41.51 41.06 41.16 1,745,131 -0.17(-0.42%)
Dec 16, 2019 41.32 41.38 41.01 41.33 1,583,605 +0.09(+0.21%)
Dec 13, 2019 41.01 41.49 40.99 41.25 1,523,645 +0.13(+0.31%)
Dec 12, 2019 41.28 41.47 41.01 41.12 1,702,059 -0.23(-0.56%)
Dec 11, 2019 41.73 41.76 41.29 41.35 2,314,078 -0.35(-0.85%)
Dec 10, 2019 41.47 42.06 41.32 41.70 2,529,104 +0.13(+0.31%)
Dec 09, 2019 41.15 41.64 41.11 41.57 2,602,978 +0.42(+1.03%)
Dec 06, 2019 41.22 41.63 41.04 41.15 2,759,410 +0.10(+0.25%)
Dec 05, 2019 41.81 42.17 41.01 41.05 5,250,139 -0.72(-1.73%)
Dec 04, 2019 40.93 42.13 40.93 41.77 6,562,524 +0.77(+1.87%)
Dec 03, 2019 40.47 41.24 40.36 41.01 5,710,388 +0.38(+0.93%)
Dec 02, 2019 40.05 40.64 39.77 40.63 2,884,013 +0.49(+1.22%)
Nov 29, 2019 40.49 40.51 39.99 40.13 1,322,906 -0.42(-1.04%)
Nov 27, 2019 40.74 41.12 40.46 40.56 2,021,316 -0.04(-0.09%)
Nov 26, 2019 40.43 40.61 40.08 40.59 3,291,936 +0.26(+0.64%)
Nov 25, 2019 40.48 40.48 39.95 40.33 1,615,231 -0.03(-0.06%)
Nov 22, 2019 40.38 40.57 39.73 40.36 2,233,310 -0.01(-0.02%)
Nov 21, 2019 41.39 41.54 40.37 40.37 2,939,148 -1.24(-2.98%)
Nov 20, 2019 41.57 41.70 41.29 41.61 1,402,077 +0.10(+0.25%)
Nov 19, 2019 41.37 41.55 41.26 41.51 1,290,457 +0.10(+0.25%)
Nov 18, 2019 40.64 41.47 40.57 41.40 2,192,930 +0.66(+1.61%)
Nov 15, 2019 40.45 40.82 40.11 40.75 1,565,881 +0.18(+0.45%)
Nov 14, 2019 40.90 40.99 40.41 40.57 2,432,454 -0.26(-0.63%)
Nov 13, 2019 40.08 40.86 39.88 40.82 2,044,727 +0.85(+2.13%)
Nov 12, 2019 39.81 40.01 39.73 39.97 1,452,616 +0.27(+0.67%)
Nov 11, 2019 39.85 39.86 39.51 39.70 1,128,753 -0.16(-0.39%)
Nov 08, 2019 39.97 39.99 39.57 39.86 1,459,478 -0.15(-0.37%)
Nov 07, 2019 40.47 40.62 39.80 40.01 2,350,378 -0.16(-0.39%)
Nov 06, 2019 40.15 40.56 40.10 40.16 1,602,529 +0.09(+0.24%)
Nov 05, 2019 39.88 40.33 39.86 40.07 1,648,205 +0.13(+0.32%)
Nov 04, 2019 40.02 40.17 39.70 39.94 1,380,228 -0.17(-0.43%)
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.