Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 44.40 44.81 44.37 44.60 391,000 -0.03(-0.07%)
Jan 30, 2020 44.29 44.76 43.93 44.63 278,410 +0.37(+0.84%)
Jan 29, 2020 45.18 45.42 44.21 44.26 195,590 -0.85(-1.88%)
Jan 28, 2020 45.24 45.88 45.07 45.11 271,252 -0.05(-0.11%)
Jan 27, 2020 45.70 45.83 45.16 45.16 336,744 -1.03(-2.23%)
Jan 24, 2020 46.74 46.82 45.95 46.19 267,500 -0.55(-1.18%)
Jan 23, 2020 46.60 46.99 46.23 46.74 263,225 -0.09(-0.19%)
Jan 22, 2020 46.92 47.09 46.71 46.83 274,214 -0.08(-0.17%)
Jan 21, 2020 46.85 47.14 46.30 46.91 319,125 -0.50(-1.05%)
Jan 17, 2020 47.41 47.56 47.02 47.41 212,700 -0.02(-0.04%)
Jan 16, 2020 47.16 47.72 47.02 47.43 219,449 +0.41(+0.87%)
Jan 15, 2020 46.54 47.49 46.39 47.02 334,718 +0.39(+0.84%)
Jan 14, 2020 46.66 47.08 46.29 46.63 308,147 -0.47(-1.00%)
Jan 13, 2020 46.15 47.15 45.90 47.10 215,670 +1.04(+2.26%)
Jan 10, 2020 46.48 46.66 46.01 46.06 200,800 -0.38(-0.82%)
Jan 09, 2020 46.68 46.92 46.25 46.44 249,558 -0.21(-0.45%)
Jan 08, 2020 46.76 47.04 46.43 46.65 439,867 -0.03(-0.06%)
Jan 07, 2020 47.39 47.42 46.14 46.68 386,103 -0.55(-1.16%)
Jan 06, 2020 47.24 47.70 46.75 47.23 394,250 -0.61(-1.28%)
Jan 03, 2020 47.02 47.98 46.90 47.84 289,000 +0.42(+0.89%)
Jan 02, 2020 48.53 48.60 47.28 47.42 448,632 -1.08(-2.23%)
Dec 31, 2019 47.99 48.75 47.99 48.50 356,900 +0.46(+0.96%)
Dec 30, 2019 47.80 48.28 47.56 48.04 350,914 +0.25(+0.52%)
Dec 27, 2019 47.74 48.07 47.52 47.79 306,000 +0.07(+0.15%)
Dec 26, 2019 47.94 48.38 47.66 47.72 227,306 -0.21(-0.44%)
Dec 24, 2019 48.28 48.38 47.89 47.93 149,200 -0.24(-0.50%)
Dec 23, 2019 48.48 48.93 48.15 48.17 312,623 -0.23(-0.48%)
Dec 20, 2019 49.07 49.19 48.28 48.40 829,100 -0.41(-0.84%)
Dec 19, 2019 48.24 49.29 47.81 48.81 724,330 +0.81(+1.69%)
Dec 18, 2019 48.19 48.51 47.72 48.00 559,708 -0.10(-0.21%)
Dec 17, 2019 49.31 49.40 47.98 48.10 659,534 -1.32(-2.67%)
Dec 16, 2019 49.40 50.27 49.32 49.42 389,725 +0.24(+0.49%)
Dec 13, 2019 50.20 50.20 49.12 49.18 737,600 -0.97(-1.93%)
Dec 12, 2019 49.97 50.45 49.61 50.15 582,229 +0.16(+0.32%)
Dec 11, 2019 50.89 51.18 49.90 49.99 496,951 -0.85(-1.67%)
Dec 10, 2019 51.52 52.00 50.67 50.84 393,580 -0.84(-1.63%)
Dec 09, 2019 51.56 52.23 51.34 51.68 410,396 +0.07(+0.14%)
Dec 06, 2019 51.21 51.88 51.05 51.61 488,100 +0.76(+1.49%)
Dec 05, 2019 51.00 51.24 50.63 50.85 562,178 +0.29(+0.57%)
Dec 04, 2019 49.77 51.11 49.72 50.56 1,289,570 +0.82(+1.65%)
Dec 03, 2019 49.79 50.02 49.38 49.74 573,013 -0.03(-0.06%)
Dec 02, 2019 49.27 51.72 49.16 49.77 1,032,084 +0.88(+1.80%)
Nov 29, 2019 49.36 49.60 48.89 48.89 208,100 -0.61(-1.23%)
Nov 27, 2019 49.10 49.69 48.80 49.50 467,700 +0.49(+1.00%)
Nov 26, 2019 49.55 49.72 48.88 49.01 300,757 -0.46(-0.93%)
Nov 25, 2019 48.02 49.72 47.88 49.47 1,091,755 +1.57(+3.28%)
Nov 22, 2019 48.19 48.65 47.64 47.90 735,000 -0.03(-0.06%)
Nov 21, 2019 48.97 48.97 47.89 47.93 309,330 -1.09(-2.22%)
Nov 20, 2019 48.95 49.69 48.75 49.02 232,681 -0.06(-0.12%)
Nov 19, 2019 49.34 49.51 48.89 49.08 338,339 -0.37(-0.75%)
Nov 18, 2019 49.50 49.95 49.01 49.45 460,271 -0.27(-0.54%)
Nov 15, 2019 49.27 49.97 49.10 49.72 294,700 +0.45(+0.91%)
Nov 14, 2019 49.06 49.51 48.56 49.27 345,125 +0.20(+0.41%)
Nov 13, 2019 48.83 49.39 48.40 49.07 478,481 +0.19(+0.39%)
Nov 12, 2019 49.48 49.58 48.11 48.88 814,303 -0.77(-1.55%)
Nov 11, 2019 49.13 50.53 48.87 49.65 412,701 +0.56(+1.14%)
Nov 08, 2019 48.76 50.29 48.09 49.09 1,148,000 +0.15(+0.31%)
Nov 07, 2019 49.00 50.65 44.60 48.94 1,791,536 -6.23(-11.29%)
Nov 06, 2019 55.52 55.64 54.47 55.17 596,734 -0.21(-0.38%)
Nov 05, 2019 55.03 55.67 54.79 55.38 534,005 +0.46(+0.84%)
Nov 04, 2019 55.84 55.84 54.62 54.92 616,284 -0.63(-1.13%)
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.