Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 46.29 46.61 45.70 45.71 1,561,000 -1.25(-2.66%)
Jan 30, 2020 45.90 47.06 45.40 46.96 1,421,293 +0.52(+1.12%)
Jan 29, 2020 48.65 48.96 46.43 46.44 1,925,921 -2.00(-4.13%)
Jan 28, 2020 46.50 48.60 46.43 48.44 3,649,255 +3.45(+7.67%)
Jan 27, 2020 45.22 46.10 44.93 44.99 2,935,523 -1.02(-2.22%)
Jan 24, 2020 46.59 46.64 45.38 46.01 22,176,500 -0.80(-1.71%)
Jan 23, 2020 46.89 46.97 45.89 46.81 2,991,284 -0.26(-0.55%)
Jan 22, 2020 47.40 48.06 46.89 47.07 5,924,737 +1.82(+4.02%)
Jan 21, 2020 46.15 46.49 45.22 45.25 970,238 -1.14(-2.46%)
Jan 17, 2020 46.37 46.82 46.09 46.39 711,800 +0.18(+0.39%)
Jan 16, 2020 45.66 46.23 45.36 46.21 650,440 +0.95(+2.10%)
Jan 15, 2020 44.71 45.35 44.53 45.26 869,718 +0.04(+0.09%)
Jan 14, 2020 44.82 45.51 44.66 45.22 774,319 +0.48(+1.07%)
Jan 13, 2020 44.59 44.75 44.16 44.74 459,546 +0.34(+0.77%)
Jan 10, 2020 44.96 44.96 44.38 44.40 567,800 -0.51(-1.14%)
Jan 09, 2020 44.89 44.98 44.25 44.91 682,112 +0.30(+0.67%)
Jan 08, 2020 44.53 44.99 44.37 44.61 454,592 +0.11(+0.25%)
Jan 07, 2020 44.87 44.97 44.33 44.50 512,967 -0.36(-0.80%)
Jan 06, 2020 44.70 44.99 44.19 44.86 756,220 -0.43(-0.95%)
Jan 03, 2020 45.24 45.63 45.11 45.29 543,000 -0.70(-1.52%)
Jan 02, 2020 45.84 46.01 45.45 45.99 413,629 +0.36(+0.79%)
Dec 31, 2019 45.60 45.93 45.38 45.63 665,100 +0.03(+0.07%)
Dec 30, 2019 45.68 45.90 45.40 45.60 514,847 +0.11(+0.24%)
Dec 27, 2019 46.07 46.07 45.41 45.49 514,500 -0.50(-1.09%)
Dec 26, 2019 46.27 46.35 45.87 45.99 237,141 -0.16(-0.35%)
Dec 24, 2019 46.33 46.34 46.01 46.15 121,700 +0.01(+0.02%)
Dec 23, 2019 46.54 46.63 46.01 46.14 551,934 -0.38(-0.82%)
Dec 20, 2019 46.45 46.79 46.21 46.52 1,256,800 +0.36(+0.78%)
Dec 19, 2019 46.71 46.71 46.09 46.16 957,204 -0.46(-0.99%)
Dec 18, 2019 47.34 47.52 46.59 46.62 1,084,184 -0.55(-1.17%)
Dec 17, 2019 46.41 47.24 46.38 47.17 552,326 +0.76(+1.64%)
Dec 16, 2019 46.48 46.90 46.31 46.41 1,093,387 +0.57(+1.24%)
Dec 13, 2019 46.31 46.81 45.50 45.84 725,600 -0.61(-1.31%)
Dec 12, 2019 45.70 46.58 45.45 46.45 644,683 +1.02(+2.25%)
Dec 11, 2019 45.58 45.72 45.23 45.43 470,975 -0.07(-0.15%)
Dec 10, 2019 45.06 45.63 44.70 45.50 868,531 +0.53(+1.18%)
Dec 09, 2019 44.77 45.15 44.63 44.97 860,134 +0.04(+0.09%)
Dec 06, 2019 45.01 45.55 44.91 44.93 998,900 +0.68(+1.54%)
Dec 05, 2019 44.26 44.44 43.96 44.25 820,624 +0.31(+0.71%)
Dec 04, 2019 43.99 44.87 43.87 43.94 1,163,587 +0.09(+0.21%)
Dec 03, 2019 44.31 44.35 43.25 43.85 1,410,815 -1.40(-3.09%)
Dec 02, 2019 45.70 46.18 45.23 45.25 1,458,283 -0.27(-0.59%)
Nov 29, 2019 45.60 46.09 45.42 45.52 443,100 -0.23(-0.50%)
Nov 27, 2019 45.56 46.07 45.18 45.75 1,642,900 +0.45(+0.99%)
Nov 26, 2019 45.52 45.66 44.93 45.30 6,395,189 -0.31(-0.68%)
Nov 25, 2019 45.18 45.78 44.82 45.61 1,167,412 +0.50(+1.11%)
Nov 22, 2019 44.58 45.17 44.30 45.11 1,017,900 +0.71(+1.60%)
Nov 21, 2019 44.60 44.60 43.70 44.40 1,416,679 -0.07(-0.16%)
Nov 20, 2019 44.50 44.85 43.37 44.47 1,142,013 -0.19(-0.43%)
Nov 19, 2019 44.83 45.16 44.33 44.66 971,533 +0.15(+0.34%)
Nov 18, 2019 44.87 44.94 43.90 44.51 1,137,393 -0.55(-1.22%)
Nov 15, 2019 44.86 45.19 44.53 45.06 937,800 +1.09(+2.48%)
Nov 14, 2019 44.28 44.37 43.71 43.97 1,049,025 -0.43(-0.97%)
Nov 13, 2019 44.10 44.49 43.60 44.40 938,956 -0.07(-0.16%)
Nov 12, 2019 44.56 44.83 44.20 44.47 1,114,909 -0.19(-0.43%)
Nov 11, 2019 44.44 44.98 44.31 44.66 616,383 -0.15(-0.33%)
Nov 08, 2019 44.85 44.99 44.23 44.81 986,800 -0.15(-0.33%)
Nov 07, 2019 44.75 45.24 44.58 44.96 1,067,414 +0.33(+0.74%)
Nov 06, 2019 45.88 45.88 44.40 44.63 789,688 -1.29(-2.81%)
Nov 05, 2019 45.36 46.53 45.30 45.92 1,545,931 +0.61(+1.35%)
Nov 04, 2019 43.54 45.36 43.44 45.31 1,712,166 +2.21(+5.13%)
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.