Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 44.10 44.14 42.51 42.62 4,657,500 -1.92(-4.31%)
Jan 30, 2020 43.42 44.60 43.25 44.54 2,173,243 +0.81(+1.85%)
Jan 29, 2020 44.67 44.84 43.67 43.73 2,166,480 -0.76(-1.71%)
Jan 28, 2020 44.65 45.08 44.38 44.49 2,404,282 +0.15(+0.34%)
Jan 27, 2020 44.45 45.08 43.76 44.34 3,645,453 -1.29(-2.83%)
Jan 24, 2020 45.01 45.67 44.53 45.63 5,631,500 -0.44(-0.96%)
Jan 23, 2020 46.02 46.25 45.17 46.07 2,269,639 -0.43(-0.92%)
Jan 22, 2020 46.42 46.95 46.14 46.50 2,190,212 -0.02(-0.04%)
Jan 21, 2020 46.50 46.89 46.01 46.52 3,409,916 -0.22(-0.47%)
Jan 17, 2020 47.45 47.81 46.68 46.74 3,550,900 +0.18(+0.39%)
Jan 16, 2020 46.19 46.75 46.19 46.56 2,205,941 +0.37(+0.80%)
Jan 15, 2020 46.20 46.54 46.05 46.19 1,700,001 -0.37(-0.79%)
Jan 14, 2020 46.91 46.91 46.30 46.56 1,598,681 -0.20(-0.43%)
Jan 13, 2020 46.60 46.90 46.30 46.76 2,723,989 +0.46(+0.99%)
Jan 10, 2020 46.60 46.71 46.20 46.30 3,624,800 -0.16(-0.34%)
Jan 09, 2020 46.67 46.94 46.32 46.46 1,966,669 +0.09(+0.19%)
Jan 08, 2020 45.89 46.61 45.49 46.37 2,997,867 +0.52(+1.13%)
Jan 07, 2020 45.57 45.91 45.40 45.85 2,284,664 +0.32(+0.71%)
Jan 06, 2020 45.02 45.55 44.61 45.53 2,225,924 +0.12(+0.28%)
Jan 03, 2020 45.48 45.58 44.85 45.40 1,931,600 -0.69(-1.50%)
Jan 02, 2020 45.67 46.10 45.38 46.09 1,742,197 +0.72(+1.59%)
Dec 31, 2019 45.38 45.63 45.10 45.37 1,380,700 -0.01(-0.02%)
Dec 30, 2019 45.85 45.88 45.33 45.38 1,616,613 -0.20(-0.44%)
Dec 27, 2019 45.79 45.95 45.01 45.58 1,047,800 -0.32(-0.70%)
Dec 26, 2019 45.73 46.02 45.73 45.90 1,060,201 +0.12(+0.26%)
Dec 24, 2019 45.87 45.87 45.56 45.78 439,900 +0.06(+0.13%)
Dec 23, 2019 45.94 45.94 45.46 45.72 2,684,788 +0.02(+0.04%)
Dec 20, 2019 46.04 46.04 45.59 45.70 4,212,100 -0.23(-0.50%)
Dec 19, 2019 45.55 46.09 45.39 45.93 3,014,056 +0.26(+0.57%)
Dec 18, 2019 46.00 46.15 45.65 45.67 2,309,031 -0.03(-0.07%)
Dec 17, 2019 45.66 45.85 45.42 45.70 2,129,327 +0.00(+0.00%)
Dec 16, 2019 45.70 46.04 45.46 45.70 2,755,175 +0.55(+1.22%)
Dec 13, 2019 46.06 46.09 45.10 45.15 2,321,400 -0.88(-1.91%)
Dec 12, 2019 45.04 46.14 44.89 46.03 2,667,374 +1.10(+2.45%)
Dec 11, 2019 45.36 45.87 44.83 44.93 3,549,581 -0.44(-0.97%)
Dec 10, 2019 45.59 45.69 45.18 45.37 2,199,531 -0.17(-0.37%)
Dec 09, 2019 45.70 45.70 45.20 45.54 2,049,574 -0.27(-0.59%)
Dec 06, 2019 45.99 46.42 45.76 45.81 3,564,200 +0.32(+0.70%)
Dec 05, 2019 45.54 45.54 44.94 45.49 4,749,318 +0.23(+0.51%)
Dec 04, 2019 44.54 45.40 44.45 45.26 3,931,491 +0.89(+2.01%)
Dec 03, 2019 43.97 44.46 43.60 44.37 3,834,094 -0.19(-0.43%)
Dec 02, 2019 44.52 45.37 44.31 44.56 4,566,378 +0.26(+0.59%)
Nov 29, 2019 44.26 44.55 44.04 44.30 1,344,200 -0.19(-0.43%)
Nov 27, 2019 44.01 44.55 43.63 44.49 3,636,300 +0.52(+1.18%)
Nov 26, 2019 43.91 44.04 43.45 43.97 4,998,891 +0.07(+0.16%)
Nov 25, 2019 42.29 44.05 42.25 43.90 12,822,194 +1.52(+3.59%)
Nov 22, 2019 41.95 42.51 41.43 42.38 8,793,800 +0.80(+1.92%)
Nov 21, 2019 43.91 43.91 41.17 41.58 29,453,375 -4.28(-9.33%)
Nov 20, 2019 44.81 46.14 43.96 45.86 7,342,095 +0.86(+1.91%)
Nov 19, 2019 45.30 45.66 44.54 45.00 3,511,931 -0.14(-0.31%)
Nov 18, 2019 44.72 45.18 44.53 45.14 2,996,009 +0.19(+0.42%)
Nov 15, 2019 43.87 44.99 43.85 44.95 3,424,800 +1.27(+2.91%)
Nov 14, 2019 42.70 43.73 42.45 43.68 1,965,373 +0.93(+2.18%)
Nov 13, 2019 43.39 43.39 42.52 42.75 2,637,751 -0.93(-2.13%)
Nov 12, 2019 43.20 43.70 42.99 43.68 2,044,527 +0.48(+1.11%)
Nov 11, 2019 43.03 43.44 42.60 43.20 1,188,717 -0.28(-0.64%)
Nov 08, 2019 43.37 43.74 43.10 43.48 1,668,700 +0.01(+0.02%)
Nov 07, 2019 43.80 44.16 43.35 43.47 2,049,388 +0.04(+0.09%)
Nov 06, 2019 43.37 43.70 43.18 43.43 1,981,724 -0.10(-0.23%)
Nov 05, 2019 43.58 43.92 42.91 43.53 2,337,177 +0.19(+0.44%)
Nov 04, 2019 43.00 43.49 42.66 43.34 2,837,351 +0.79(+1.86%)
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.