Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 44.60 44.63 43.65 43.86 5,604,820 -1.09(-2.43%)
Jan 30, 2020 44.63 45.00 44.31 44.95 3,494,045 -0.03(-0.07%)
Jan 29, 2020 45.64 46.14 44.90 44.98 4,037,748 -0.39(-0.86%)
Jan 28, 2020 45.12 45.83 44.31 45.37 5,432,715 +0.95(+2.13%)
Jan 27, 2020 44.51 44.83 44.24 44.42 4,007,292 -0.96(-2.11%)
Jan 24, 2020 45.64 45.66 45.05 45.38 2,606,976 -0.48(-1.04%)
Jan 23, 2020 45.34 45.96 44.73 45.86 2,033,316 +0.39(+0.86%)
Jan 22, 2020 46.02 46.04 45.40 45.47 1,677,160 -0.35(-0.77%)
Jan 21, 2020 46.38 46.38 45.66 45.83 2,585,287 -0.58(-1.25%)
Jan 17, 2020 46.56 46.83 46.23 46.40 2,912,733 -0.02(-0.05%)
Jan 16, 2020 46.04 46.43 45.77 46.43 2,251,045 +0.65(+1.42%)
Jan 15, 2020 46.03 46.12 45.66 45.78 2,477,024 -0.44(-0.95%)
Jan 14, 2020 46.52 46.68 46.13 46.22 2,435,548 +0.08(+0.18%)
Jan 13, 2020 46.05 46.17 45.74 46.13 1,832,802 +0.15(+0.32%)
Jan 10, 2020 46.43 46.53 45.93 45.98 2,039,793 -0.38(-0.82%)
Jan 09, 2020 46.59 46.78 45.85 46.36 3,100,536 -0.30(-0.65%)
Jan 08, 2020 46.24 46.81 45.65 46.66 3,101,419 +0.61(+1.33%)
Jan 07, 2020 45.98 46.16 45.67 46.05 2,945,476 -0.31(-0.66%)
Jan 06, 2020 46.26 46.40 45.75 46.36 3,046,569 -0.17(-0.37%)
Jan 03, 2020 46.28 46.59 45.90 46.53 2,715,268 -0.46(-0.98%)
Jan 02, 2020 46.80 47.08 46.47 46.99 2,929,601 +0.24(+0.52%)
Dec 31, 2019 46.75 47.00 46.52 46.75 1,769,907 +0.08(+0.16%)
Dec 30, 2019 46.88 46.96 46.45 46.67 1,328,040 -0.26(-0.55%)
Dec 27, 2019 47.13 47.18 46.81 46.93 1,171,590 -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 46.98 558,722 -0.04(-0.08%)
Dec 23, 2019 47.26 47.55 46.91 47.01 1,948,815 -0.37(-0.77%)
Dec 20, 2019 47.42 47.43 46.80 47.38 8,687,777 +0.28(+0.60%)
Dec 19, 2019 47.66 47.79 46.92 47.10 2,889,953 -0.83(-1.72%)
Dec 18, 2019 47.67 48.00 47.48 47.92 3,076,358 +0.27(+0.57%)
Dec 17, 2019 47.99 48.21 47.60 47.65 3,972,693 -0.39(-0.81%)
Dec 16, 2019 48.00 48.38 47.91 48.04 3,295,496 +0.47(+0.99%)
Dec 13, 2019 47.93 48.30 47.31 47.57 2,493,349 -0.55(-1.13%)
Dec 12, 2019 47.23 48.25 47.09 48.11 2,838,183 +0.90(+1.90%)
Dec 11, 2019 47.27 47.46 47.00 47.21 1,979,774 +0.12(+0.25%)
Dec 10, 2019 47.03 47.19 46.71 47.10 2,433,796 +0.08(+0.16%)
Dec 09, 2019 47.03 47.09 46.74 47.02 1,591,503 -0.03(-0.06%)
Dec 06, 2019 47.02 47.30 46.97 47.05 1,568,385 +0.59(+1.26%)
Dec 05, 2019 46.42 46.56 46.14 46.47 2,729,698 +0.16(+0.34%)
Dec 04, 2019 46.59 46.98 46.31 46.31 2,317,014 -0.15(-0.31%)
Dec 03, 2019 46.18 46.53 45.75 46.45 2,867,110 -0.35(-0.76%)
Dec 02, 2019 47.42 47.56 46.78 46.81 2,579,673 -0.39(-0.82%)
Nov 29, 2019 47.33 47.57 47.14 47.20 1,454,597 -0.46(-0.96%)
Nov 27, 2019 47.37 47.71 46.98 47.65 1,920,095 +0.22(+0.47%)
Nov 26, 2019 47.35 47.46 46.94 47.43 2,514,791 +0.15(+0.32%)
Nov 25, 2019 46.80 47.38 46.51 47.28 2,462,502 +0.63(+1.34%)
Nov 22, 2019 46.39 46.69 46.25 46.66 1,792,170 +0.38(+0.81%)
Nov 21, 2019 45.98 46.40 45.81 46.28 2,697,547 +0.55(+1.19%)
Nov 20, 2019 45.82 46.09 45.46 45.73 1,823,544 -0.34(-0.73%)
Nov 19, 2019 46.36 46.58 45.83 46.07 1,922,425 -0.35(-0.75%)
Nov 18, 2019 46.13 46.50 45.94 46.42 1,940,026 -0.11(-0.24%)
Nov 15, 2019 46.55 46.68 46.22 46.53 2,250,944 +0.40(+0.87%)
Nov 14, 2019 46.56 46.56 45.97 46.13 2,050,451 +0.23(+0.49%)
Nov 13, 2019 45.90 45.99 45.38 45.90 2,273,888 -0.17(-0.37%)
Nov 12, 2019 46.35 46.39 45.98 46.07 2,071,846 -0.28(-0.61%)
Nov 11, 2019 46.16 46.49 46.07 46.35 1,452,759 -0.09(-0.19%)
Nov 08, 2019 46.02 46.47 45.89 46.44 1,896,131 +0.24(+0.52%)
Nov 07, 2019 46.28 46.61 46.03 46.20 3,220,240 +0.11(+0.24%)
Nov 06, 2019 45.96 46.16 45.43 46.09 2,244,485 +0.01(+0.01%)
Nov 05, 2019 45.91 46.49 45.46 46.09 3,359,112 +0.21(+0.47%)
Nov 04, 2019 45.35 45.94 45.18 45.87 3,215,849 +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.