Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 48.00 48.16 47.25 47.59 6,880,600 -0.47(-0.98%)
Jan 30, 2020 47.62 48.15 47.40 48.06 5,240,488 +0.25(+0.52%)
Jan 29, 2020 47.66 48.28 47.58 47.81 6,525,115 +0.08(+0.17%)
Jan 28, 2020 47.26 47.91 47.23 47.73 5,118,538 +0.46(+0.97%)
Jan 27, 2020 47.76 48.17 47.19 47.27 5,451,092 -0.46(-0.96%)
Jan 24, 2020 47.85 48.17 47.55 47.73 4,801,200 -0.22(-0.46%)
Jan 23, 2020 47.67 48.00 47.44 47.95 6,075,951 +0.29(+0.61%)
Jan 22, 2020 47.57 47.91 47.50 47.66 8,751,245 +0.08(+0.17%)
Jan 21, 2020 47.44 47.61 47.23 47.58 5,097,360 +0.19(+0.40%)
Jan 17, 2020 46.96 47.47 46.73 47.39 7,566,200 +0.65(+1.39%)
Jan 16, 2020 46.65 47.03 46.55 46.74 5,763,883 +0.19(+0.41%)
Jan 15, 2020 46.05 46.91 46.01 46.55 5,877,284 +0.74(+1.62%)
Jan 14, 2020 46.09 46.10 45.57 45.81 6,279,667 -0.38(-0.82%)
Jan 13, 2020 46.23 46.58 46.12 46.19 6,653,880 -0.07(-0.15%)
Jan 10, 2020 46.30 46.43 46.12 46.26 5,738,500 +0.11(+0.24%)
Jan 09, 2020 45.92 46.19 45.58 46.15 5,320,854 +0.14(+0.30%)
Jan 08, 2020 45.68 46.18 45.63 46.01 6,139,504 +0.33(+0.72%)
Jan 07, 2020 45.53 45.69 45.12 45.68 6,777,252 +0.05(+0.10%)
Jan 06, 2020 45.54 45.76 45.39 45.63 5,551,464 +0.06(+0.14%)
Jan 03, 2020 45.33 45.76 45.32 45.57 5,385,500 +0.14(+0.31%)
Jan 02, 2020 45.78 45.78 45.25 45.43 5,011,816 -0.16(-0.35%)
Dec 31, 2019 45.39 45.64 45.18 45.59 3,691,300 +0.21(+0.46%)
Dec 30, 2019 45.40 45.71 45.24 45.38 3,621,033 -0.03(-0.07%)
Dec 27, 2019 45.40 45.53 45.15 45.41 3,493,500 +0.09(+0.20%)
Dec 26, 2019 45.19 45.51 45.13 45.32 3,432,021 +0.00(+0.00%)
Dec 24, 2019 45.28 45.44 45.09 45.32 1,960,800 +0.12(+0.27%)
Dec 23, 2019 45.45 45.59 44.84 45.20 6,659,720 -0.25(-0.55%)
Dec 20, 2019 45.35 45.73 44.98 45.45 11,962,600 +0.47(+1.04%)
Dec 19, 2019 45.26 45.40 44.40 44.98 9,138,667 -0.39(-0.86%)
Dec 18, 2019 45.15 45.40 44.47 45.37 6,446,167 +0.39(+0.87%)
Dec 17, 2019 44.92 45.09 44.43 44.98 7,252,827 +0.28(+0.63%)
Dec 16, 2019 43.99 44.76 43.94 44.70 7,291,832 +0.88(+2.01%)
Dec 13, 2019 44.10 44.13 43.56 43.82 7,198,800 -0.28(-0.63%)
Dec 12, 2019 44.25 44.54 43.81 44.10 6,879,129 -0.10(-0.21%)
Dec 11, 2019 44.49 44.63 44.01 44.20 5,592,455 -0.53(-1.17%)
Dec 10, 2019 45.05 45.15 44.68 44.72 5,683,602 -0.21(-0.47%)
Dec 09, 2019 44.91 45.04 44.68 44.93 3,413,685 +0.07(+0.16%)
Dec 06, 2019 44.84 45.30 44.61 44.86 4,442,700 +0.00(+0.00%)
Dec 05, 2019 44.65 44.89 44.24 44.86 5,841,061 +0.32(+0.72%)
Dec 04, 2019 44.09 44.67 44.04 44.54 5,136,342 +0.28(+0.63%)
Dec 03, 2019 44.18 44.31 43.81 44.26 7,266,044 +0.35(+0.80%)
Dec 02, 2019 44.30 44.42 43.85 43.91 7,090,987 -0.49(-1.10%)
Nov 29, 2019 44.33 44.62 44.20 44.40 3,903,500 +0.13(+0.29%)
Nov 27, 2019 44.10 44.33 43.82 44.27 4,185,000 +0.27(+0.61%)
Nov 26, 2019 44.10 44.25 43.81 44.00 11,002,740 -0.17(-0.38%)
Nov 25, 2019 44.43 44.60 44.11 44.17 8,003,403 -0.26(-0.59%)
Nov 22, 2019 44.57 44.59 44.07 44.43 5,850,000 +0.04(+0.09%)
Nov 21, 2019 45.20 45.36 44.26 44.39 8,430,570 -0.97(-2.14%)
Nov 20, 2019 45.20 45.44 44.53 45.36 25,358,495 -0.01(-0.02%)
Nov 19, 2019 45.51 45.84 45.26 45.37 9,678,971 -0.04(-0.09%)
Nov 18, 2019 45.18 45.60 44.97 45.41 6,322,149 +0.39(+0.87%)
Nov 15, 2019 44.80 45.03 44.51 45.02 4,607,800 +0.39(+0.87%)
Nov 14, 2019 44.12 44.66 44.02 44.63 4,796,972 +0.13(+0.29%)
Nov 13, 2019 44.40 44.79 44.32 44.50 4,515,787 +0.18(+0.41%)
Nov 12, 2019 44.02 44.53 43.96 44.32 4,475,892 +0.30(+0.68%)
Nov 11, 2019 44.67 44.71 43.92 44.02 3,668,192 -0.69(-1.54%)
Nov 08, 2019 44.57 44.87 44.36 44.71 4,156,700 +0.01(+0.02%)
Nov 07, 2019 44.61 44.79 44.35 44.70 4,818,394 -0.12(-0.27%)
Nov 06, 2019 44.82 45.12 44.64 44.82 6,254,659 +0.04(+0.09%)
Nov 05, 2019 44.48 44.99 44.31 44.78 7,036,820 +0.28(+0.63%)
Nov 04, 2019 45.45 45.53 44.28 44.50 6,888,705 -0.84(-1.85%)
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.