Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.81 45.81 44.35 45.57 10,429,051 +0.90(+2.01%)
Jan 30, 2019 44.54 44.68 43.89 44.67 8,997,820 +0.56(+1.27%)
Jan 29, 2019 44.72 44.82 43.63 44.11 8,003,536 -0.97(-2.16%)
Jan 28, 2019 45.34 45.55 44.33 45.08 9,129,148 -1.02(-2.22%)
Jan 25, 2019 46.16 46.68 45.42 46.11 6,399,178 +0.51(+1.12%)
Jan 24, 2019 44.31 45.72 44.26 45.60 6,226,948 +1.21(+2.72%)
Jan 23, 2019 45.64 45.76 44.01 44.39 9,279,813 -1.00(-2.21%)
Jan 22, 2019 46.46 46.46 45.16 45.39 8,724,256 -1.53(-3.27%)
Jan 18, 2019 46.19 47.57 46.15 46.93 10,951,432 +1.22(+2.68%)
Jan 17, 2019 45.29 45.94 44.77 45.70 8,116,192 +0.24(+0.53%)
Jan 16, 2019 45.10 45.70 44.24 45.46 9,650,576 +0.28(+0.62%)
Jan 15, 2019 45.65 46.19 44.97 45.18 8,491,000 -0.43(-0.95%)
Jan 14, 2019 44.44 45.99 44.20 45.61 10,552,670 +0.72(+1.61%)
Jan 11, 2019 44.74 45.18 42.89 44.89 36,725,424 -1.39(-3.00%)
Jan 10, 2019 48.71 49.67 48.32 46.28 6,624,461 -2.75(-5.61%)
Jan 09, 2019 48.59 49.59 48.14 49.03 8,054,148 +0.83(+1.72%)
Jan 08, 2019 47.33 49.29 47.26 48.20 12,885,172 +1.42(+3.03%)
Jan 07, 2019 45.57 47.34 45.42 46.78 9,446,244 +1.28(+2.82%)
Jan 04, 2019 44.37 45.87 43.53 45.50 9,415,422 +1.75(+3.99%)
Jan 03, 2019 44.80 45.00 43.41 43.75 8,605,239 -1.61(-3.55%)
Jan 02, 2019 43.65 45.83 43.54 45.36 7,419,971 +0.44(+0.99%)
Dec 31, 2018 45.37 45.64 44.38 44.92 8,075,664 -0.22(-0.49%)
Dec 28, 2018 45.64 45.90 44.47 45.14 5,996,203 -0.23(-0.51%)
Dec 27, 2018 44.09 45.39 43.61 45.37 7,805,272 +0.60(+1.34%)
Dec 26, 2018 42.86 44.80 42.16 44.78 12,470,351 +2.34(+5.52%)
Dec 24, 2018 43.74 44.65 42.36 42.43 7,122,085 -1.79(-4.06%)
Dec 21, 2018 45.93 46.26 43.37 44.23 20,017,998 -1.16(-2.55%)
Dec 20, 2018 44.54 46.04 44.30 45.38 10,208,747 +0.69(+1.55%)
Dec 19, 2018 45.65 46.42 44.23 44.69 8,670,009 -0.95(-2.09%)
Dec 18, 2018 46.06 46.16 45.12 45.64 9,097,885 +0.23(+0.51%)
Dec 17, 2018 45.91 46.70 44.99 45.41 9,068,808 -0.65(-1.40%)
Dec 14, 2018 45.79 46.73 45.31 46.06 7,424,290 -0.73(-1.57%)
Dec 13, 2018 47.02 47.52 46.03 46.79 8,033,386 +0.06(+0.12%)
Dec 12, 2018 47.31 48.44 46.70 46.73 11,873,594 +0.24(+0.52%)
Dec 11, 2018 46.85 47.13 46.03 46.49 11,056,388 +0.31(+0.67%)
Dec 10, 2018 45.56 46.66 45.02 46.18 11,373,277 +0.63(+1.38%)
Dec 07, 2018 46.17 47.04 45.53 45.56 18,948,616 -0.89(-1.91%)
Dec 06, 2018 44.61 46.60 43.89 46.44 19,193,120 +1.57(+3.50%)
Dec 04, 2018 45.01 46.69 44.70 44.87 23,321,726 -0.08(-0.17%)
Dec 03, 2018 49.19 49.62 44.80 44.95 31,678,134 -3.16(-6.58%)
Nov 30, 2018 50.67 50.69 47.52 48.11 15,044,729 -2.59(-5.10%)
Nov 29, 2018 48.85 51.04 48.81 50.70 9,619,827 +1.49(+3.02%)
Nov 28, 2018 49.29 49.40 48.21 49.21 7,738,428 +0.26(+0.53%)
Nov 27, 2018 48.82 49.02 48.04 48.95 8,080,989 -0.15(-0.31%)
Nov 26, 2018 48.89 49.21 48.22 49.11 9,622,623 +0.83(+1.72%)
Nov 23, 2018 48.67 49.19 47.96 48.28 5,316,631 -0.77(-1.57%)
Nov 21, 2018 49.05 49.05 49.05 0 +1.53(+3.23%)
Nov 20, 2018 46.08 48.13 45.17 47.52 14,308,294 +0.12(+0.24%)
Nov 19, 2018 49.01 49.07 47.16 47.40 13,523,013 -1.74(-3.53%)
Nov 16, 2018 51.18 51.22 49.05 49.14 11,088,486 -2.53(-4.89%)
Nov 15, 2018 49.59 51.77 49.22 51.66 12,707,593 +1.89(+3.80%)
Nov 14, 2018 51.31 51.60 49.55 49.77 9,415,602 -0.92(-1.81%)
Nov 13, 2018 52.28 53.03 50.53 50.69 10,713,319 -1.29(-2.49%)
Nov 12, 2018 53.05 53.63 51.90 51.98 13,024,652 -1.08(-2.04%)
Nov 09, 2018 53.05 54.90 51.60 53.06 35,811,864 -7.50(-12.39%)
Nov 08, 2018 63.05 63.08 60.14 60.57 14,995,560 -2.22(-3.53%)
Nov 07, 2018 62.95 64.24 62.69 62.78 13,144,424 +0.81(+1.31%)
Nov 06, 2018 62.04 63.64 61.41 61.97 9,772,268 -0.09(-0.14%)
Nov 05, 2018 65.59 65.88 61.73 62.06 16,996,596 -4.49(-6.74%)
Nov 02, 2018 67.47 67.80 65.96 66.55 6,326,400 -0.32(-0.48%)
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.