Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 43.42 43.42 42.19 42.42 142,033 -1.23(-2.81%)
Jan 30, 2020 42.96 43.73 42.89 43.65 103,416 +0.22(+0.50%)
Jan 29, 2020 44.33 44.38 43.24 43.43 182,774 -0.96(-2.15%)
Jan 28, 2020 44.55 44.61 44.13 44.38 116,375 +0.13(+0.29%)
Jan 27, 2020 43.35 44.86 43.16 44.25 262,132 +0.19(+0.43%)
Jan 24, 2020 45.11 45.30 43.77 44.06 122,159 -0.78(-1.73%)
Jan 23, 2020 44.94 45.42 44.69 44.84 202,386 -0.24(-0.53%)
Jan 22, 2020 44.95 45.25 44.34 45.08 161,729 +0.13(+0.29%)
Jan 21, 2020 45.54 45.68 44.76 44.95 220,771 -0.70(-1.53%)
Jan 17, 2020 46.21 46.30 45.62 45.65 113,928 -0.18(-0.39%)
Jan 16, 2020 46.39 46.39 45.71 45.83 133,440 +0.46(+1.01%)
Jan 15, 2020 45.13 45.66 44.97 45.37 120,120 -0.09(-0.20%)
Jan 14, 2020 45.44 45.93 45.05 45.46 170,633 -0.22(-0.48%)
Jan 13, 2020 45.80 46.12 45.46 45.68 167,148 -0.03(-0.07%)
Jan 10, 2020 46.77 46.77 45.12 45.71 186,400 -0.90(-1.92%)
Jan 09, 2020 46.69 47.17 46.15 46.60 162,492 +0.01(+0.02%)
Jan 08, 2020 47.10 47.81 46.24 46.59 390,635 +1.23(+2.70%)
Jan 07, 2020 45.17 45.46 44.91 45.37 148,313 -0.06(-0.13%)
Jan 06, 2020 45.30 45.80 45.12 45.43 177,470 -0.11(-0.24%)
Jan 03, 2020 44.88 45.65 44.40 45.54 197,944 -0.04(-0.09%)
Jan 02, 2020 45.15 45.60 44.72 45.58 168,290 +0.72(+1.61%)
Dec 31, 2019 45.13 45.26 44.51 44.86 190,330 -0.15(-0.33%)
Dec 30, 2019 45.25 45.55 44.77 45.00 155,247 -0.04(-0.09%)
Dec 27, 2019 46.05 46.40 45.02 45.04 280,519 -1.12(-2.43%)
Dec 26, 2019 47.68 47.79 45.73 46.17 244,906 -1.53(-3.21%)
Dec 24, 2019 47.65 48.17 47.34 47.70 93,808 -0.02(-0.04%)
Dec 23, 2019 51.73 51.73 47.17 47.72 470,284 -3.88(-7.52%)
Dec 20, 2019 48.71 52.49 48.14 51.60 1,376,957 +6.18(+13.60%)
Dec 19, 2019 45.03 45.43 44.63 45.42 258,812 +0.50(+1.11%)
Dec 18, 2019 45.15 45.32 44.78 44.93 108,841 -0.26(-0.57%)
Dec 17, 2019 44.73 45.20 44.41 45.18 120,534 +0.46(+1.02%)
Dec 16, 2019 44.38 45.22 44.15 44.73 151,494 +0.35(+0.78%)
Dec 13, 2019 44.71 44.71 44.09 44.38 166,803 -0.41(-0.91%)
Dec 12, 2019 44.66 44.91 44.50 44.79 169,382 +0.09(+0.20%)
Dec 11, 2019 44.83 44.83 44.08 44.70 117,912 +0.01(+0.02%)
Dec 10, 2019 44.55 44.78 44.22 44.69 95,902 +0.03(+0.07%)
Dec 09, 2019 44.50 44.83 44.32 44.66 160,502 -0.06(-0.13%)
Dec 06, 2019 44.70 44.97 44.47 44.72 195,358 +0.32(+0.72%)
Dec 05, 2019 44.23 44.56 43.88 44.40 144,350 +0.31(+0.70%)
Dec 04, 2019 43.75 44.53 43.75 44.09 215,935 +0.67(+1.53%)
Dec 03, 2019 43.10 43.75 42.90 43.42 91,453 -0.07(-0.16%)
Dec 02, 2019 44.52 44.52 43.41 43.49 99,106 -0.95(-2.15%)
Nov 29, 2019 44.50 44.78 44.01 44.45 29,057 -0.25(-0.56%)
Nov 27, 2019 44.90 44.90 44.43 44.70 80,033 -0.05(-0.11%)
Nov 26, 2019 44.37 45.00 44.24 44.75 108,453 +0.22(+0.49%)
Nov 25, 2019 43.97 44.84 43.68 44.53 112,917 +0.62(+1.40%)
Nov 22, 2019 44.58 44.60 43.46 43.91 68,671 -0.41(-0.92%)
Nov 21, 2019 44.35 44.49 43.78 44.32 169,133 -0.08(-0.18%)
Nov 20, 2019 43.74 44.58 43.74 44.40 155,762 +0.51(+1.16%)
Nov 19, 2019 43.76 44.53 43.73 43.89 206,112 +0.37(+0.85%)
Nov 18, 2019 44.30 44.30 43.16 43.52 147,363 -0.97(-2.19%)
Nov 15, 2019 44.68 44.92 44.33 44.50 97,427 +0.11(+0.25%)
Nov 14, 2019 43.99 44.80 43.99 44.39 112,093 +0.38(+0.86%)
Nov 13, 2019 43.58 44.24 43.45 44.01 133,176 -0.04(-0.09%)
Nov 12, 2019 43.16 44.06 43.07 44.05 99,502 +0.82(+1.89%)
Nov 11, 2019 42.75 43.38 42.69 43.23 64,076 +0.12(+0.28%)
Nov 08, 2019 43.84 44.05 42.91 43.12 106,979 -0.84(-1.90%)
Nov 07, 2019 43.68 44.36 43.41 43.95 136,641 +0.69(+1.59%)
Nov 06, 2019 43.15 43.42 42.21 43.26 158,379 -0.03(-0.07%)
Nov 05, 2019 42.65 43.48 42.65 43.29 125,948 +0.54(+1.26%)
Nov 04, 2019 42.95 43.07 42.51 42.76 123,539 +0.20(+0.47%)
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.