Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.11 40.59 39.11 39.77 2,066,561 +0.80(+2.06%)
Jan 30, 2020 40.73 40.90 38.32 38.97 2,437,936 -1.54(-3.80%)
Jan 29, 2020 39.89 40.69 39.31 40.51 1,439,855 +0.76(+1.92%)
Jan 28, 2020 40.83 41.22 39.68 39.74 1,553,259 -1.48(-3.59%)
Jan 27, 2020 42.30 42.34 40.86 41.22 1,338,743 -0.42(-1.00%)
Jan 24, 2020 41.15 41.99 40.97 41.64 1,278,674 +0.41(+0.99%)
Jan 23, 2020 41.58 42.58 41.19 41.23 1,145,505 -0.60(-1.43%)
Jan 22, 2020 42.26 42.70 41.59 41.83 896,844 -0.41(-0.96%)
Jan 21, 2020 41.67 42.44 41.13 42.24 1,265,947 +0.23(+0.55%)
Jan 17, 2020 42.78 42.90 41.94 42.01 1,251,684 -0.69(-1.61%)
Jan 16, 2020 43.24 43.61 42.61 42.69 971,799 -0.77(-1.78%)
Jan 15, 2020 43.18 43.53 42.37 43.47 1,102,895 +0.54(+1.26%)
Jan 14, 2020 42.07 42.97 41.94 42.93 1,058,696 +0.67(+1.58%)
Jan 13, 2020 42.72 43.08 42.25 42.26 1,118,200 -0.90(-2.08%)
Jan 10, 2020 41.87 43.27 41.87 43.16 1,087,985 +1.47(+3.53%)
Jan 09, 2020 41.58 42.26 41.12 41.69 1,033,346 -0.30(-0.71%)
Jan 08, 2020 43.71 43.71 41.73 41.99 1,501,330 -1.64(-3.77%)
Jan 07, 2020 42.98 43.94 42.82 43.63 1,086,177 +0.53(+1.23%)
Jan 06, 2020 43.33 43.59 42.72 43.10 1,405,233 +0.56(+1.32%)
Jan 03, 2020 43.71 43.76 42.33 42.54 1,680,942 -0.23(-0.54%)
Jan 02, 2020 43.12 43.27 42.34 42.77 1,018,081 +0.15(+0.36%)
Dec 31, 2019 42.83 43.01 42.42 42.62 949,931 +0.13(+0.30%)
Dec 30, 2019 41.97 42.81 41.81 42.49 1,260,790 +0.63(+1.50%)
Dec 27, 2019 42.81 42.88 41.77 41.86 1,070,749 -0.93(-2.17%)
Dec 26, 2019 42.49 43.27 42.28 42.79 1,140,068 +0.97(+2.31%)
Dec 24, 2019 40.75 41.84 40.68 41.82 888,494 +1.40(+3.46%)
Dec 23, 2019 39.31 40.70 39.31 40.42 946,187 +1.11(+2.82%)
Dec 20, 2019 39.99 40.37 39.06 39.31 1,294,426 -0.85(-2.12%)
Dec 19, 2019 40.43 40.50 39.85 40.16 848,723 -0.04(-0.10%)
Dec 18, 2019 40.22 40.44 39.63 40.20 857,227 -0.13(-0.31%)
Dec 17, 2019 40.32 40.79 39.85 40.33 1,072,697 -0.15(-0.38%)
Dec 16, 2019 41.19 41.34 40.33 40.48 1,401,344 -0.90(-2.17%)
Dec 13, 2019 40.85 41.60 40.76 41.38 1,573,505 +0.16(+0.40%)
Dec 12, 2019 41.52 41.67 40.61 41.22 1,606,406 +0.34(+0.83%)
Dec 11, 2019 39.91 40.94 39.50 40.88 1,432,474 +1.13(+2.84%)
Dec 10, 2019 40.08 40.08 38.83 39.75 1,574,648 +0.47(+1.20%)
Dec 09, 2019 39.38 39.72 39.01 39.27 1,502,012 +0.22(+0.57%)
Dec 06, 2019 38.82 40.03 38.57 39.05 1,595,872 -0.58(-1.46%)
Dec 05, 2019 39.35 40.35 39.35 39.63 1,654,272 +0.04(+0.10%)
Dec 04, 2019 40.76 40.77 38.95 39.59 2,327,722 -1.05(-2.59%)
Dec 03, 2019 40.46 41.32 40.19 40.65 3,152,721 +0.08(+0.19%)
Dec 02, 2019 40.56 41.03 39.99 40.57 2,021,122 +0.10(+0.24%)
Nov 29, 2019 39.46 40.67 39.05 40.47 2,846,703 +1.98(+5.14%)
Nov 27, 2019 37.88 38.61 37.27 38.49 3,479,833 +0.69(+1.81%)
Nov 26, 2019 37.91 38.05 36.45 37.81 5,276,638 -0.28(-0.74%)
Nov 25, 2019 41.00 41.18 37.77 38.09 9,829,872 -7.90(-17.18%)
Nov 22, 2019 47.08 47.29 45.98 45.99 783,801 -0.96(-2.04%)
Nov 21, 2019 47.29 47.88 46.72 46.94 848,417 -0.28(-0.59%)
Nov 20, 2019 47.14 48.07 47.06 47.22 1,255,546 +0.18(+0.39%)
Nov 19, 2019 46.34 47.77 46.17 47.04 1,269,112 +0.61(+1.31%)
Nov 18, 2019 45.47 46.48 45.21 46.43 934,299 +1.12(+2.47%)
Nov 15, 2019 45.94 46.64 45.23 45.31 948,038 -0.81(-1.76%)
Nov 14, 2019 45.84 46.61 45.76 46.12 1,333,723 +0.62(+1.36%)
Nov 13, 2019 44.71 46.34 44.61 45.50 1,307,874 +1.17(+2.64%)
Nov 12, 2019 44.04 44.57 43.38 44.33 1,116,450 +0.29(+0.66%)
Nov 11, 2019 43.53 44.41 43.53 44.04 960,795 +0.39(+0.88%)
Nov 08, 2019 43.97 44.49 43.50 43.66 1,272,991 -1.07(-2.40%)
Nov 07, 2019 44.81 46.06 43.64 44.73 1,832,184 -0.32(-0.71%)
Nov 06, 2019 43.98 45.86 43.33 45.05 2,319,481 +1.24(+2.82%)
Nov 05, 2019 42.62 43.99 42.50 43.81 1,219,057 +0.22(+0.51%)
Nov 04, 2019 44.07 44.37 43.40 43.59 999,298 -0.82(-1.85%)
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.