Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 43.58 43.58 42.35 42.58 141,500 -1.23(-2.81%)
Jan 30, 2020 43.12 43.89 43.05 43.81 103,028 +0.22(+0.50%)
Jan 29, 2020 44.50 44.55 43.40 43.59 182,087 -0.96(-2.15%)
Jan 28, 2020 44.72 44.77 44.30 44.55 115,938 +0.13(+0.29%)
Jan 27, 2020 43.51 45.03 43.32 44.42 261,147 +0.19(+0.43%)
Jan 24, 2020 45.28 45.47 43.94 44.23 121,700 -0.78(-1.73%)
Jan 23, 2020 45.11 45.59 44.86 45.01 201,626 -0.24(-0.53%)
Jan 22, 2020 45.12 45.42 44.51 45.25 161,121 +0.13(+0.29%)
Jan 21, 2020 45.71 45.85 44.93 45.12 219,942 -0.70(-1.53%)
Jan 17, 2020 46.38 46.47 45.79 45.82 113,500 -0.18(-0.39%)
Jan 16, 2020 46.57 46.57 45.88 46.00 132,939 +0.46(+1.01%)
Jan 15, 2020 45.30 45.83 45.14 45.54 119,669 -0.09(-0.20%)
Jan 14, 2020 45.61 46.10 45.22 45.63 169,992 -0.22(-0.48%)
Jan 13, 2020 45.97 46.29 45.63 45.85 166,520 -0.03(-0.07%)
Jan 10, 2020 46.95 46.95 45.29 45.88 185,700 -0.90(-1.92%)
Jan 09, 2020 46.87 47.35 46.32 46.78 161,882 +0.01(+0.02%)
Jan 08, 2020 47.28 47.99 46.41 46.77 389,167 +1.23(+2.70%)
Jan 07, 2020 45.34 45.63 45.08 45.54 147,756 -0.06(-0.13%)
Jan 06, 2020 45.47 45.97 45.29 45.60 176,803 -0.11(-0.24%)
Jan 03, 2020 45.05 45.82 44.57 45.71 197,200 -0.04(-0.09%)
Jan 02, 2020 45.32 45.77 44.89 45.75 167,658 +0.73(+1.61%)
Dec 31, 2019 45.30 45.43 44.68 45.02 189,615 -0.15(-0.33%)
Dec 30, 2019 45.42 45.72 44.94 45.17 154,664 -0.04(-0.09%)
Dec 27, 2019 46.22 46.57 45.19 45.21 279,464 -1.13(-2.43%)
Dec 26, 2019 47.86 47.97 45.90 46.34 243,985 -1.54(-3.21%)
Dec 24, 2019 47.83 48.35 47.52 47.88 93,455 -0.02(-0.04%)
Dec 23, 2019 51.92 51.92 47.35 47.90 468,516 -3.89(-7.52%)
Dec 20, 2019 48.90 52.69 48.32 51.79 1,371,781 +6.20(+13.60%)
Dec 19, 2019 45.20 45.60 44.80 45.59 257,839 +0.50(+1.11%)
Dec 18, 2019 45.32 45.49 44.95 45.09 108,432 -0.26(-0.57%)
Dec 17, 2019 44.90 45.37 44.58 45.35 120,081 +0.46(+1.02%)
Dec 16, 2019 44.55 45.39 44.32 44.90 150,924 +0.35(+0.78%)
Dec 13, 2019 44.88 44.88 44.26 44.55 166,176 -0.41(-0.91%)
Dec 12, 2019 44.83 45.07 44.67 44.96 168,745 +0.09(+0.20%)
Dec 11, 2019 44.99 44.99 44.25 44.87 117,469 +0.01(+0.02%)
Dec 10, 2019 44.72 44.95 44.39 44.86 95,541 +0.03(+0.07%)
Dec 09, 2019 44.67 44.99 44.49 44.83 159,898 -0.06(-0.13%)
Dec 06, 2019 44.87 45.13 44.64 44.89 194,623 +0.32(+0.72%)
Dec 05, 2019 44.40 44.73 44.05 44.57 143,808 +0.31(+0.70%)
Dec 04, 2019 43.92 44.70 43.91 44.26 215,123 +0.67(+1.53%)
Dec 03, 2019 43.26 43.92 43.06 43.59 91,109 -0.07(-0.16%)
Dec 02, 2019 44.69 44.69 43.58 43.66 98,734 -0.96(-2.15%)
Nov 29, 2019 44.67 44.95 44.17 44.62 28,948 -0.25(-0.56%)
Nov 27, 2019 45.06 45.06 44.60 44.87 79,732 -0.05(-0.11%)
Nov 26, 2019 44.54 45.17 44.41 44.92 108,045 +0.22(+0.49%)
Nov 25, 2019 44.14 45.01 43.85 44.70 112,493 +0.62(+1.40%)
Nov 22, 2019 44.75 44.77 43.63 44.08 68,413 -0.41(-0.92%)
Nov 21, 2019 44.52 44.66 43.94 44.49 168,497 -0.08(-0.18%)
Nov 20, 2019 43.91 44.75 43.91 44.57 155,177 +0.51(+1.16%)
Nov 19, 2019 43.93 44.70 43.90 44.06 205,337 +0.37(+0.85%)
Nov 18, 2019 44.47 44.47 43.33 43.69 146,809 -0.98(-2.19%)
Nov 15, 2019 44.85 45.08 44.50 44.67 97,061 +0.11(+0.25%)
Nov 14, 2019 44.16 44.97 44.16 44.56 111,671 +0.38(+0.86%)
Nov 13, 2019 43.75 44.41 43.62 44.18 132,675 -0.04(-0.09%)
Nov 12, 2019 43.33 44.23 43.23 44.22 99,128 +0.82(+1.89%)
Nov 11, 2019 42.91 43.55 42.85 43.40 63,835 +0.12(+0.28%)
Nov 08, 2019 44.01 44.22 43.07 43.28 106,577 -0.84(-1.90%)
Nov 07, 2019 43.85 44.53 43.58 44.12 136,127 +0.69(+1.59%)
Nov 06, 2019 43.31 43.59 42.37 43.43 157,784 -0.03(-0.07%)
Nov 05, 2019 42.81 43.65 42.81 43.46 125,474 +0.54(+1.26%)
Nov 04, 2019 43.11 43.23 42.67 42.92 123,074 +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.