Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 42.31 42.34 41.71 41.88 25,866,836 -0.87(-2.02%)
Jan 30, 2020 42.09 42.78 41.97 42.75 16,539,927 +0.57(+1.35%)
Jan 29, 2020 42.31 42.74 42.17 42.18 18,117,944 -0.09(-0.21%)
Jan 28, 2020 42.39 42.64 42.19 42.27 18,683,548 +0.24(+0.57%)
Jan 27, 2020 41.84 42.31 41.71 42.03 20,344,460 -0.42(-0.99%)
Jan 24, 2020 43.00 43.02 42.10 42.45 23,803,802 -0.58(-1.35%)
Jan 23, 2020 43.18 43.23 42.81 43.03 19,383,146 -0.30(-0.70%)
Jan 22, 2020 43.75 43.80 43.09 43.33 22,824,434 -0.34(-0.78%)
Jan 21, 2020 43.80 44.51 43.54 43.67 34,580,872 -0.21(-0.49%)
Jan 17, 2020 44.05 44.10 43.30 43.88 33,251,084 -0.06(-0.14%)
Jan 16, 2020 43.24 44.01 42.69 43.94 41,484,120 +0.83(+1.92%)
Jan 15, 2020 43.57 43.58 42.81 43.11 52,808,180 -0.87(-1.99%)
Jan 14, 2020 44.82 45.27 43.94 43.99 63,509,604 -2.51(-5.39%)
Jan 13, 2020 46.84 46.84 46.25 46.50 28,239,686 -0.35(-0.74%)
Jan 10, 2020 47.10 47.20 46.83 46.84 15,441,942 -0.21(-0.44%)
Jan 09, 2020 47.47 47.47 46.83 47.05 23,330,616 -0.08(-0.17%)
Jan 08, 2020 47.15 47.59 47.10 47.13 18,587,920 +0.14(+0.30%)
Jan 07, 2020 47.34 47.34 46.82 46.99 14,882,038 -0.39(-0.83%)
Jan 06, 2020 47.06 47.47 47.04 47.38 14,793,990 -0.29(-0.60%)
Jan 03, 2020 47.39 47.84 47.20 47.67 17,494,106 -0.29(-0.61%)
Jan 02, 2020 48.05 48.21 47.75 47.96 18,831,704 -0.04(-0.09%)
Dec 31, 2019 47.76 48.02 47.70 48.00 14,083,172 +0.18(+0.37%)
Dec 30, 2019 48.33 48.41 47.74 47.83 12,216,472 -0.29(-0.59%)
Dec 27, 2019 48.44 48.47 48.06 48.11 11,087,020 -0.21(-0.42%)
Dec 26, 2019 48.23 48.53 48.14 48.32 14,028,294 +0.29(+0.61%)
Dec 24, 2019 48.14 48.22 47.95 48.02 5,195,019 +0.01(+0.02%)
Dec 23, 2019 47.59 48.18 47.51 48.01 19,767,062 +0.43(+0.90%)
Dec 20, 2019 48.23 48.23 47.35 47.59 74,330,224 -0.27(-0.56%)
Dec 19, 2019 47.95 48.03 47.67 47.85 20,322,512 -0.04(-0.07%)
Dec 18, 2019 48.59 48.59 47.85 47.89 21,133,592 -0.60(-1.23%)
Dec 17, 2019 48.28 48.64 48.17 48.49 18,742,326 +0.11(+0.22%)
Dec 16, 2019 48.40 48.68 48.38 48.38 22,183,062 +0.38(+0.80%)
Dec 13, 2019 48.23 48.56 47.67 48.00 21,495,214 -0.51(-1.05%)
Dec 12, 2019 47.62 48.67 47.38 48.50 21,427,330 +1.06(+2.24%)
Dec 11, 2019 47.95 48.17 47.35 47.44 18,866,548 -0.46(-0.97%)
Dec 10, 2019 47.73 48.07 47.63 47.91 17,885,818 -0.21(-0.43%)
Dec 09, 2019 48.33 48.66 48.10 48.11 16,890,276 -0.40(-0.83%)
Dec 06, 2019 48.06 48.55 47.91 48.51 20,538,338 +1.02(+2.14%)
Dec 05, 2019 47.66 47.76 47.38 47.50 15,129,483 -0.01(-0.02%)
Dec 04, 2019 46.93 47.72 46.87 47.50 21,145,208 +0.59(+1.26%)
Dec 03, 2019 47.30 47.34 46.55 46.92 28,869,494 -0.93(-1.94%)
Dec 02, 2019 48.46 48.58 47.78 47.84 22,697,710 -0.75(-1.54%)
Nov 29, 2019 48.25 48.85 48.25 48.59 11,777,276 +0.11(+0.22%)
Nov 27, 2019 48.32 48.54 48.19 48.49 18,329,944 +0.46(+0.97%)
Nov 26, 2019 48.28 48.29 47.94 48.02 20,261,496 -0.35(-0.72%)
Nov 25, 2019 48.66 48.66 48.22 48.37 17,439,616 -0.06(-0.13%)
Nov 22, 2019 48.09 48.50 48.01 48.43 15,492,263 +0.64(+1.34%)
Nov 21, 2019 48.04 48.12 47.59 47.79 18,137,370 +0.02(+0.04%)
Nov 20, 2019 47.94 48.06 47.51 47.77 16,804,930 -0.44(-0.91%)
Nov 19, 2019 48.27 48.48 48.07 48.21 16,176,651 +0.03(+0.06%)
Nov 18, 2019 48.04 48.28 47.87 48.18 16,110,044 +0.18(+0.37%)
Nov 15, 2019 47.99 48.13 47.67 48.00 17,063,746 +0.28(+0.58%)
Nov 14, 2019 47.49 47.79 47.38 47.73 18,482,374 +0.18(+0.38%)
Nov 13, 2019 48.01 48.09 47.48 47.55 18,981,990 -0.83(-1.72%)
Nov 12, 2019 47.96 48.40 47.84 48.38 17,021,192 +0.15(+0.31%)
Nov 11, 2019 48.00 48.31 47.94 48.23 11,946,323 -0.04(-0.09%)
Nov 08, 2019 48.03 48.39 47.79 48.27 16,500,021 +0.09(+0.19%)
Nov 07, 2019 47.99 48.54 47.99 48.18 26,279,852 +0.63(+1.33%)
Nov 06, 2019 47.10 47.58 46.99 47.55 24,945,668 +0.44(+0.94%)
Nov 05, 2019 46.61 47.28 46.61 47.11 29,375,520 +0.51(+1.10%)
Nov 04, 2019 46.47 46.66 46.17 46.59 19,812,100 +0.48(+1.03%)
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.