Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 44.60 44.63 43.65 43.86 5,604,815 -1.09(-2.43%)
Jan 30, 2020 44.63 45.00 44.31 44.95 3,494,041 -0.03(-0.07%)
Jan 29, 2020 45.64 46.14 44.90 44.98 4,037,744 -0.39(-0.86%)
Jan 28, 2020 45.12 45.83 44.31 45.37 5,432,710 +0.95(+2.13%)
Jan 27, 2020 44.51 44.83 44.24 44.42 4,007,289 -0.96(-2.11%)
Jan 24, 2020 45.64 45.66 45.05 45.38 2,606,973 -0.48(-1.04%)
Jan 23, 2020 45.34 45.96 44.73 45.86 2,033,314 +0.39(+0.86%)
Jan 22, 2020 46.02 46.04 45.40 45.47 1,677,158 -0.35(-0.77%)
Jan 21, 2020 46.38 46.38 45.66 45.83 2,585,284 -0.58(-1.25%)
Jan 17, 2020 46.56 46.83 46.23 46.40 2,912,730 -0.02(-0.05%)
Jan 16, 2020 46.04 46.43 45.77 46.43 2,251,043 +0.65(+1.42%)
Jan 15, 2020 46.03 46.12 45.66 45.78 2,477,022 -0.44(-0.95%)
Jan 14, 2020 46.52 46.68 46.13 46.22 2,435,546 +0.08(+0.18%)
Jan 13, 2020 46.05 46.17 45.74 46.13 1,832,800 +0.15(+0.32%)
Jan 10, 2020 46.43 46.53 45.93 45.99 2,039,791 -0.38(-0.82%)
Jan 09, 2020 46.59 46.78 45.85 46.36 3,100,533 -0.30(-0.65%)
Jan 08, 2020 46.24 46.81 45.65 46.66 3,101,417 +0.61(+1.33%)
Jan 07, 2020 45.99 46.16 45.67 46.05 2,945,474 -0.31(-0.66%)
Jan 06, 2020 46.26 46.40 45.75 46.36 3,046,566 -0.17(-0.37%)
Jan 03, 2020 46.28 46.59 45.90 46.53 2,715,266 -0.46(-0.98%)
Jan 02, 2020 46.80 47.08 46.47 46.99 2,929,599 +0.24(+0.52%)
Dec 31, 2019 46.75 47.00 46.52 46.75 1,769,906 +0.08(+0.16%)
Dec 30, 2019 46.88 46.96 46.45 46.67 1,328,038 -0.26(-0.55%)
Dec 27, 2019 47.13 47.18 46.81 46.93 1,171,589 -0.06(-0.13%)
Dec 26, 2019 47.05 47.08 46.62 46.99 868,374 +0.01(+0.03%)
Dec 24, 2019 47.04 47.04 46.74 46.98 558,721 -0.04(-0.08%)
Dec 23, 2019 47.26 47.55 46.91 47.01 1,948,813 -0.37(-0.77%)
Dec 20, 2019 47.42 47.43 46.80 47.38 8,687,769 +0.28(+0.60%)
Dec 19, 2019 47.66 47.79 46.92 47.10 2,889,950 -0.83(-1.72%)
Dec 18, 2019 47.67 48.00 47.48 47.92 3,076,356 +0.27(+0.57%)
Dec 17, 2019 47.99 48.21 47.60 47.65 3,972,690 -0.39(-0.81%)
Dec 16, 2019 48.00 48.38 47.91 48.04 3,295,493 +0.47(+0.99%)
Dec 13, 2019 47.93 48.30 47.31 47.57 2,493,347 -0.55(-1.13%)
Dec 12, 2019 47.23 48.25 47.09 48.11 2,838,181 +0.90(+1.90%)
Dec 11, 2019 47.27 47.46 47.00 47.21 1,979,772 +0.12(+0.25%)
Dec 10, 2019 47.03 47.19 46.71 47.10 2,433,794 +0.08(+0.16%)
Dec 09, 2019 47.03 47.09 46.74 47.02 1,591,502 -0.03(-0.06%)
Dec 06, 2019 47.02 47.30 46.97 47.05 1,568,384 +0.59(+1.26%)
Dec 05, 2019 46.42 46.56 46.14 46.47 2,729,696 +0.16(+0.34%)
Dec 04, 2019 46.59 46.98 46.31 46.31 2,317,012 -0.14(-0.31%)
Dec 03, 2019 46.18 46.53 45.75 46.45 2,867,107 -0.35(-0.76%)
Dec 02, 2019 47.42 47.56 46.78 46.81 2,579,671 -0.39(-0.82%)
Nov 29, 2019 47.33 47.57 47.14 47.20 1,454,596 -0.46(-0.96%)
Nov 27, 2019 47.37 47.71 46.98 47.65 1,920,094 +0.22(+0.47%)
Nov 26, 2019 47.35 47.46 46.94 47.43 2,514,789 +0.15(+0.32%)
Nov 25, 2019 46.80 47.38 46.51 47.28 2,462,499 +0.63(+1.34%)
Nov 22, 2019 46.39 46.69 46.25 46.66 1,792,168 +0.38(+0.81%)
Nov 21, 2019 45.98 46.40 45.81 46.28 2,697,545 +0.55(+1.19%)
Nov 20, 2019 45.82 46.09 45.46 45.73 1,823,543 -0.34(-0.73%)
Nov 19, 2019 46.36 46.58 45.83 46.07 1,922,423 -0.35(-0.75%)
Nov 18, 2019 46.14 46.50 45.94 46.42 1,940,024 -0.11(-0.24%)
Nov 15, 2019 46.55 46.68 46.22 46.53 2,250,943 +0.40(+0.87%)
Nov 14, 2019 46.56 46.56 45.97 46.13 2,050,449 +0.23(+0.49%)
Nov 13, 2019 45.90 45.99 45.38 45.90 2,273,886 -0.17(-0.37%)
Nov 12, 2019 46.35 46.39 45.98 46.07 2,071,845 -0.28(-0.61%)
Nov 11, 2019 46.16 46.49 46.07 46.35 1,452,758 -0.09(-0.19%)
Nov 08, 2019 46.02 46.47 45.89 46.44 1,896,129 +0.24(+0.52%)
Nov 07, 2019 46.28 46.61 46.03 46.20 3,220,237 +0.11(+0.24%)
Nov 06, 2019 45.96 46.16 45.43 46.09 2,244,482 +0.01(+0.01%)
Nov 05, 2019 45.91 46.49 45.46 46.09 3,359,109 +0.21(+0.47%)
Nov 04, 2019 45.35 45.94 45.18 45.87 3,215,846 +0.72(+1.60%)
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.