Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 48.06 48.29 46.30 46.57 21,802,000 -1.12(-2.35%)
Jan 30, 2020 47.05 47.81 46.47 47.69 15,047,670 +0.52(+1.10%)
Jan 29, 2020 47.34 48.01 47.05 47.17 18,085,030 +0.40(+0.86%)
Jan 28, 2020 45.35 46.87 45.11 46.77 15,352,460 +1.66(+3.67%)
Jan 27, 2020 44.76 45.99 43.67 45.11 22,464,680 -1.44(-3.09%)
Jan 24, 2020 47.40 47.65 45.78 46.55 21,411,000 -0.38(-0.80%)
Jan 23, 2020 46.48 47.30 46.00 46.92 24,441,460 +0.45(+0.97%)
Jan 22, 2020 47.00 47.68 46.32 46.48 23,570,410 -0.07(-0.15%)
Jan 21, 2020 45.50 47.29 45.41 46.54 21,388,490 +1.06(+2.32%)
Jan 17, 2020 45.27 45.89 45.20 45.49 18,694,000 +0.36(+0.79%)
Jan 16, 2020 45.27 45.38 44.66 45.13 14,674,850 +0.28(+0.62%)
Jan 15, 2020 44.19 45.30 44.12 44.85 16,312,190 +0.73(+1.65%)
Jan 14, 2020 44.28 44.59 43.05 44.12 15,054,920 +0.10(+0.22%)
Jan 13, 2020 43.50 44.67 43.38 44.02 19,999,520 +1.11(+2.58%)
Jan 10, 2020 43.25 43.86 42.77 42.92 18,049,000 -0.10(-0.24%)
Jan 09, 2020 42.31 43.17 42.18 43.02 17,845,700 +1.21(+2.89%)
Jan 08, 2020 41.39 42.25 41.19 41.81 15,510,460 +0.36(+0.87%)
Jan 07, 2020 41.58 42.25 41.01 41.45 15,532,820 +0.12(+0.28%)
Jan 06, 2020 39.86 41.35 39.54 41.33 16,860,120 +0.90(+2.24%)
Jan 03, 2020 40.16 40.84 39.70 40.43 10,322,000 -0.35(-0.86%)
Jan 02, 2020 40.40 40.82 39.84 40.78 13,973,400 +1.02(+2.57%)
Dec 31, 2019 39.50 40.39 39.10 39.76 11,229,000 +0.12(+0.31%)
Dec 30, 2019 40.84 40.93 39.21 39.64 18,271,000 -1.16(-2.85%)
Dec 27, 2019 41.15 41.58 40.31 40.80 19,151,000 -0.08(-0.18%)
Dec 26, 2019 40.28 41.66 40.24 40.88 23,498,430 +0.94(+2.34%)
Dec 24, 2019 38.98 40.06 38.61 39.94 15,272,000 +1.03(+2.64%)
Dec 23, 2019 39.29 39.87 38.80 38.91 14,289,560 -0.09(-0.24%)
Dec 20, 2019 39.30 39.87 38.75 39.01 16,846,000 -0.30(-0.76%)
Dec 19, 2019 39.56 40.20 39.13 39.31 19,409,700 -0.39(-0.98%)
Dec 18, 2019 39.10 40.48 39.05 39.69 30,707,400 +0.90(+2.32%)
Dec 17, 2019 39.30 39.70 38.06 38.80 24,639,310 -0.57(-1.44%)
Dec 16, 2019 38.97 39.67 38.30 39.36 26,216,670 +0.81(+2.09%)
Dec 13, 2019 37.05 39.20 37.05 38.56 32,615,000 +1.35(+3.63%)
Dec 12, 2019 37.20 37.63 36.49 37.20 21,703,810 -0.10(-0.28%)
Dec 11, 2019 36.84 37.45 36.55 37.31 18,378,860 +0.51(+1.38%)
Dec 10, 2019 37.35 37.40 36.45 36.80 15,146,760 -0.18(-0.48%)
Dec 09, 2019 36.52 38.11 36.40 36.98 40,746,200 +0.52(+1.42%)
Dec 06, 2019 36.78 37.23 36.08 36.46 21,995,000 +0.10(+0.28%)
Dec 05, 2019 37.10 37.66 36.03 36.36 32,421,810 -0.84(-2.26%)
Dec 04, 2019 35.00 37.69 34.95 37.20 56,055,128 +2.13(+6.09%)
Dec 03, 2019 32.10 35.13 32.00 35.07 32,751,100 +1.98(+5.99%)
Dec 02, 2019 33.60 33.60 31.15 33.08 29,878,800 -0.59(-1.76%)
Nov 29, 2019 33.99 34.40 33.55 33.67 12,067,000 -0.43(-1.25%)
Nov 27, 2019 33.75 34.27 33.01 34.10 24,152,000 +0.48(+1.43%)
Nov 26, 2019 31.79 33.72 31.71 33.62 28,831,970 +1.91(+6.03%)
Nov 25, 2019 31.51 31.87 31.23 31.71 13,741,920 +0.25(+0.81%)
Nov 22, 2019 31.88 32.00 30.97 31.45 11,265,000 -0.15(-0.49%)
Nov 21, 2019 31.75 32.20 31.42 31.61 13,601,810 -0.10(-0.31%)
Nov 20, 2019 31.44 32.51 31.20 31.70 16,690,380 +0.08(+0.24%)
Nov 19, 2019 32.32 32.58 31.45 31.63 14,492,580 -0.67(-2.07%)
Nov 18, 2019 31.27 32.58 31.04 32.30 17,458,720 +1.06(+3.39%)
Nov 15, 2019 31.49 31.53 30.97 31.24 10,467,000 -0.01(-0.02%)
Nov 14, 2019 31.43 31.99 30.94 31.25 16,798,800 -0.19(-0.59%)
Nov 13, 2019 30.50 31.48 30.26 31.43 19,757,840 +0.88(+2.86%)
Nov 12, 2019 30.18 31.07 30.18 30.56 16,763,920 +0.22(+0.74%)
Nov 11, 2019 29.60 30.52 29.35 30.33 17,491,170 +0.57(+1.91%)
Nov 08, 2019 28.21 29.88 28.21 29.76 24,814,000 +1.19(+4.16%)
Nov 07, 2019 29.55 29.75 28.24 28.57 24,518,460 -0.93(-3.14%)
Nov 06, 2019 29.69 30.07 29.15 29.50 16,417,850 -0.05(-0.16%)
Nov 05, 2019 30.81 30.91 29.45 29.55 28,246,020 -1.24(-4.03%)
Nov 04, 2019 31.84 32.10 30.38 30.79 26,271,680 -0.88(-2.79%)
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.