Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 43.72 43.76 42.14 42.25 4,698,086 -1.90(-4.31%)
Jan 30, 2020 43.04 44.21 42.88 44.16 2,192,181 +0.80(+1.85%)
Jan 29, 2020 44.28 44.45 43.29 43.35 2,185,359 -0.75(-1.71%)
Jan 28, 2020 44.26 44.69 44.00 44.11 2,425,233 +0.15(+0.34%)
Jan 27, 2020 44.07 44.69 43.38 43.96 3,677,220 -1.28(-2.83%)
Jan 24, 2020 44.62 45.28 44.15 45.24 5,680,574 -0.44(-0.96%)
Jan 23, 2020 45.62 45.85 44.78 45.67 2,289,417 -0.43(-0.92%)
Jan 22, 2020 46.02 46.54 45.74 46.10 2,209,298 -0.02(-0.04%)
Jan 21, 2020 46.10 46.48 45.61 46.12 3,439,630 -0.22(-0.47%)
Jan 17, 2020 47.04 47.40 46.28 46.34 3,581,843 +0.18(+0.39%)
Jan 16, 2020 45.79 46.35 45.79 46.16 2,225,164 +0.37(+0.80%)
Jan 15, 2020 45.80 46.14 45.65 45.79 1,714,815 -0.37(-0.79%)
Jan 14, 2020 46.50 46.50 45.90 46.16 1,612,612 -0.20(-0.43%)
Jan 13, 2020 46.20 46.50 45.90 46.36 2,747,726 +0.46(+0.99%)
Jan 10, 2020 46.20 46.31 45.80 45.90 3,656,387 -0.16(-0.34%)
Jan 09, 2020 46.27 46.53 45.92 46.06 1,983,807 +0.09(+0.19%)
Jan 08, 2020 45.49 46.21 45.10 45.97 3,023,991 +0.52(+1.13%)
Jan 07, 2020 45.18 45.51 45.01 45.45 2,304,573 +0.32(+0.71%)
Jan 06, 2020 44.63 45.16 44.22 45.13 2,245,321 +0.12(+0.28%)
Jan 03, 2020 45.09 45.19 44.46 45.01 1,948,432 -0.68(-1.50%)
Jan 02, 2020 45.28 45.70 44.98 45.69 1,757,378 +0.71(+1.59%)
Dec 31, 2019 44.99 45.24 44.71 44.98 1,392,731 -0.01(-0.02%)
Dec 30, 2019 45.45 45.48 44.94 44.99 1,630,700 -0.20(-0.44%)
Dec 27, 2019 45.39 45.55 44.62 45.19 1,056,930 -0.32(-0.70%)
Dec 26, 2019 45.33 45.62 45.33 45.50 1,069,439 +0.12(+0.26%)
Dec 24, 2019 45.47 45.47 45.17 45.38 443,733 +0.06(+0.13%)
Dec 23, 2019 45.54 45.54 45.07 45.33 2,708,183 +0.02(+0.04%)
Dec 20, 2019 45.64 45.64 45.20 45.31 4,248,805 -0.23(-0.50%)
Dec 19, 2019 45.16 45.69 45.00 45.53 3,040,321 +0.26(+0.57%)
Dec 18, 2019 45.60 45.75 45.26 45.28 2,329,152 -0.03(-0.07%)
Dec 17, 2019 45.27 45.45 45.03 45.31 2,147,882 +0.00(+0.00%)
Dec 16, 2019 45.31 45.64 45.07 45.31 2,779,184 +0.55(+1.22%)
Dec 13, 2019 45.66 45.69 44.71 44.76 2,341,629 -0.87(-1.91%)
Dec 12, 2019 44.65 45.74 44.50 45.63 2,690,618 +1.09(+2.45%)
Dec 11, 2019 44.97 45.47 44.44 44.54 3,580,512 -0.44(-0.97%)
Dec 10, 2019 45.20 45.30 44.79 44.98 2,218,698 -0.17(-0.37%)
Dec 09, 2019 45.31 45.31 44.81 45.15 2,067,434 -0.27(-0.59%)
Dec 06, 2019 45.59 46.02 45.36 45.41 3,595,259 +0.32(+0.70%)
Dec 05, 2019 45.15 45.15 44.55 45.10 4,790,704 +0.23(+0.51%)
Dec 04, 2019 44.16 45.01 44.07 44.87 3,965,750 +0.88(+2.01%)
Dec 03, 2019 43.59 44.08 43.22 43.99 3,867,505 -0.19(-0.43%)
Dec 02, 2019 44.14 44.97 43.93 44.18 4,606,170 +0.26(+0.59%)
Nov 29, 2019 43.88 44.17 43.66 43.92 1,355,913 -0.19(-0.43%)
Nov 27, 2019 43.63 44.17 43.25 44.11 3,667,987 +0.52(+1.18%)
Nov 26, 2019 43.53 43.66 43.07 43.59 5,042,452 +0.07(+0.16%)
Nov 25, 2019 41.92 43.67 41.88 43.52 12,933,929 +1.51(+3.59%)
Nov 22, 2019 41.59 42.14 41.07 42.01 8,870,431 +0.79(+1.92%)
Nov 21, 2019 43.53 43.53 40.81 41.22 29,710,038 -4.24(-9.33%)
Nov 20, 2019 44.42 45.74 43.58 45.46 7,406,075 +0.85(+1.91%)
Nov 19, 2019 44.91 45.27 44.16 44.61 3,542,534 -0.14(-0.31%)
Nov 18, 2019 44.33 44.79 44.15 44.75 3,022,116 +0.19(+0.42%)
Nov 15, 2019 43.49 44.60 43.47 44.56 3,454,644 +1.26(+2.91%)
Nov 14, 2019 42.33 43.35 42.08 43.30 1,982,499 +0.92(+2.18%)
Nov 13, 2019 43.02 43.02 42.15 42.38 2,660,737 -0.92(-2.13%)
Nov 12, 2019 42.83 43.32 42.62 43.30 2,062,343 +0.48(+1.11%)
Nov 11, 2019 42.66 43.06 42.23 42.83 1,199,075 -0.28(-0.64%)
Nov 08, 2019 43.00 43.36 42.73 43.10 1,683,241 +0.01(+0.02%)
Nov 07, 2019 43.42 43.78 42.98 43.09 2,067,246 +0.18(+0.42%)
Nov 06, 2019 42.86 43.18 42.67 42.92 2,005,457 -0.10(-0.23%)
Nov 05, 2019 43.06 43.40 42.40 43.01 2,365,167 +0.19(+0.44%)
Nov 04, 2019 42.49 42.98 42.16 42.83 2,871,332 +0.78(+1.86%)
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.