Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 51.38 51.56 50.68 51.01 684,057 -0.74(-1.43%)
Jan 30, 2020 51.71 52.04 51.09 51.75 725,690 -0.69(-1.31%)
Jan 29, 2020 52.87 53.51 52.34 52.44 613,573 -0.79(-1.48%)
Jan 28, 2020 52.96 53.50 52.86 53.22 674,834 +0.77(+1.47%)
Jan 27, 2020 51.89 52.83 51.67 52.46 912,797 -0.09(-0.17%)
Jan 24, 2020 53.38 53.38 52.37 52.54 712,685 -0.64(-1.21%)
Jan 23, 2020 52.91 53.30 52.28 53.19 1,291,679 +0.00(+0.00%)
Jan 22, 2020 53.86 54.08 53.13 53.19 1,071,247 -0.31(-0.59%)
Jan 21, 2020 52.55 53.93 52.55 53.50 1,063,793 +0.72(+1.37%)
Jan 17, 2020 53.53 53.86 52.57 52.78 1,207,639 -0.44(-0.82%)
Jan 16, 2020 52.42 53.60 52.42 53.22 1,412,579 +0.89(+1.69%)
Jan 15, 2020 50.87 53.30 50.68 52.33 3,104,187 +1.44(+2.83%)
Jan 14, 2020 47.70 50.94 46.59 50.89 3,526,424 +5.70(+12.60%)
Jan 13, 2020 44.50 45.89 43.97 45.19 1,011,345 +0.74(+1.67%)
Jan 10, 2020 44.60 44.85 44.40 44.45 693,786 -0.07(-0.16%)
Jan 09, 2020 44.12 44.57 43.84 44.52 930,163 +0.33(+0.75%)
Jan 08, 2020 44.68 44.75 43.96 44.19 1,242,788 -0.48(-1.08%)
Jan 07, 2020 43.83 44.78 43.66 44.68 1,441,066 +0.61(+1.38%)
Jan 06, 2020 44.34 44.63 43.93 44.07 1,384,863 -0.61(-1.36%)
Jan 03, 2020 45.17 45.21 44.50 44.68 1,154,856 -1.19(-2.59%)
Jan 02, 2020 46.17 46.24 44.79 45.86 1,754,303 -0.33(-0.72%)
Dec 31, 2019 45.66 46.41 45.56 46.20 869,469 +0.13(+0.27%)
Dec 30, 2019 46.31 46.54 45.92 46.07 590,552 -0.36(-0.77%)
Dec 27, 2019 47.00 47.00 46.23 46.43 598,843 -0.50(-1.07%)
Dec 26, 2019 47.38 47.78 46.81 46.93 688,772 -0.91(-1.91%)
Dec 24, 2019 48.23 48.28 47.81 47.84 228,913 -0.39(-0.82%)
Dec 23, 2019 48.06 48.91 47.97 48.23 1,132,329 -0.70(-1.43%)
Dec 20, 2019 49.10 49.63 48.80 48.93 1,710,645 +0.23(+0.48%)
Dec 19, 2019 48.23 48.70 48.04 48.70 947,776 +0.03(+0.06%)
Dec 18, 2019 48.31 48.84 48.07 48.67 1,171,546 +0.39(+0.82%)
Dec 17, 2019 47.99 48.46 47.47 48.28 962,308 +0.02(+0.04%)
Dec 16, 2019 48.49 49.06 48.17 48.26 856,136 +0.04(+0.07%)
Dec 13, 2019 48.83 48.89 48.10 48.23 605,553 -0.54(-1.10%)
Dec 12, 2019 48.19 48.94 48.08 48.76 1,089,427 +0.64(+1.34%)
Dec 11, 2019 47.93 48.37 47.77 48.12 1,115,676 +0.11(+0.22%)
Dec 10, 2019 47.40 48.16 47.23 48.01 1,454,301 +0.63(+1.32%)
Dec 09, 2019 46.51 47.63 46.51 47.38 1,384,510 +0.63(+1.34%)
Dec 06, 2019 46.59 47.10 46.37 46.76 1,071,655 +0.43(+0.93%)
Dec 05, 2019 45.57 46.61 45.29 46.33 1,885,884 +1.00(+2.21%)
Dec 04, 2019 45.19 45.42 44.85 45.33 1,994,764 +0.89(+1.99%)
Dec 03, 2019 45.07 45.18 44.20 44.44 1,088,847 -0.89(-1.95%)
Dec 02, 2019 46.23 46.38 45.31 45.33 1,671,384 -0.48(-1.05%)
Nov 29, 2019 45.34 46.17 45.34 45.81 657,106 +0.29(+0.63%)
Nov 27, 2019 45.45 45.90 44.91 45.52 1,227,880 +0.62(+1.37%)
Nov 26, 2019 44.80 45.12 44.55 44.91 1,614,117 +0.34(+0.76%)
Nov 25, 2019 43.97 45.01 43.69 44.57 1,215,586 +0.93(+2.12%)
Nov 22, 2019 43.46 43.98 43.26 43.64 1,034,924 +0.34(+0.78%)
Nov 21, 2019 43.44 43.63 42.98 43.30 1,123,017 -0.05(-0.12%)
Nov 20, 2019 43.30 43.88 42.84 43.36 2,297,157 -0.03(-0.06%)
Nov 19, 2019 43.71 43.79 43.28 43.39 1,147,519 -0.22(-0.51%)
Nov 18, 2019 43.89 44.02 43.49 43.61 1,645,813 -0.37(-0.83%)
Nov 15, 2019 42.98 44.09 42.91 43.97 1,342,616 +1.19(+2.79%)
Nov 14, 2019 42.81 43.06 42.46 42.78 954,242 -0.31(-0.72%)
Nov 13, 2019 42.74 43.32 42.24 43.09 1,191,117 +0.09(+0.21%)
Nov 12, 2019 43.53 43.78 42.98 43.00 1,252,821 -0.72(-1.65%)
Nov 11, 2019 44.06 44.42 43.63 43.72 1,351,182 -0.85(-1.90%)
Nov 08, 2019 44.26 44.60 43.46 44.57 1,102,077 +0.25(+0.56%)
Nov 07, 2019 45.50 45.75 44.17 44.32 3,111,733 -0.66(-1.47%)
Nov 06, 2019 48.15 48.40 44.54 44.98 2,975,341 -3.24(-6.72%)
Nov 05, 2019 47.86 48.92 47.62 48.22 1,229,093 +0.29(+0.61%)
Nov 04, 2019 48.96 49.16 47.84 47.93 1,516,532 -0.69(-1.43%)
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.