Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 45.66 46.41 45.56 46.20 869,469 +0.13(+0.27%)
Dec 30, 2019 46.31 46.54 45.92 46.07 590,552 -0.36(-0.77%)
Dec 27, 2019 47.00 47.00 46.23 46.43 598,843 -0.50(-1.07%)
Dec 26, 2019 47.38 47.78 46.81 46.93 688,772 -0.91(-1.91%)
Dec 24, 2019 48.23 48.28 47.81 47.84 228,913 -0.39(-0.82%)
Dec 23, 2019 48.06 48.91 47.97 48.23 1,132,329 -0.70(-1.43%)
Dec 20, 2019 49.10 49.63 48.80 48.93 1,710,645 +0.23(+0.48%)
Dec 19, 2019 48.23 48.70 48.04 48.70 947,776 +0.03(+0.06%)
Dec 18, 2019 48.31 48.84 48.07 48.67 1,171,546 +0.39(+0.82%)
Dec 17, 2019 47.99 48.46 47.47 48.28 962,308 +0.02(+0.04%)
Dec 16, 2019 48.49 49.06 48.17 48.26 856,136 +0.04(+0.07%)
Dec 13, 2019 48.83 48.89 48.10 48.23 605,553 -0.54(-1.10%)
Dec 12, 2019 48.19 48.94 48.08 48.76 1,089,427 +0.64(+1.34%)
Dec 11, 2019 47.93 48.37 47.77 48.12 1,115,676 +0.11(+0.22%)
Dec 10, 2019 47.40 48.16 47.23 48.01 1,454,301 +0.63(+1.32%)
Dec 09, 2019 46.51 47.63 46.51 47.38 1,384,510 +0.63(+1.34%)
Dec 06, 2019 46.59 47.10 46.37 46.76 1,071,655 +0.43(+0.93%)
Dec 05, 2019 45.57 46.61 45.29 46.33 1,885,884 +1.00(+2.21%)
Dec 04, 2019 45.19 45.42 44.85 45.33 1,994,764 +0.89(+1.99%)
Dec 03, 2019 45.07 45.18 44.20 44.44 1,088,847 -0.89(-1.95%)
Dec 02, 2019 46.23 46.38 45.31 45.33 1,671,384 -0.48(-1.05%)
Nov 29, 2019 45.34 46.17 45.34 45.81 657,106 +0.29(+0.63%)
Nov 27, 2019 45.45 45.90 44.91 45.52 1,227,880 +0.62(+1.37%)
Nov 26, 2019 44.80 45.12 44.55 44.91 1,614,117 +0.34(+0.76%)
Nov 25, 2019 43.97 45.01 43.69 44.57 1,215,586 +0.93(+2.12%)
Nov 22, 2019 43.46 43.98 43.26 43.64 1,034,924 +0.34(+0.78%)
Nov 21, 2019 43.44 43.63 42.98 43.30 1,123,017 -0.05(-0.12%)
Nov 20, 2019 43.30 43.88 42.84 43.36 2,297,157 -0.03(-0.06%)
Nov 19, 2019 43.71 43.79 43.28 43.39 1,147,519 -0.22(-0.51%)
Nov 18, 2019 43.89 44.02 43.49 43.61 1,645,813 -0.37(-0.83%)
Nov 15, 2019 42.98 44.09 42.91 43.97 1,342,616 +1.19(+2.79%)
Nov 14, 2019 42.81 43.06 42.46 42.78 954,242 -0.31(-0.72%)
Nov 13, 2019 42.74 43.32 42.24 43.09 1,191,117 +0.09(+0.21%)
Nov 12, 2019 43.53 43.78 42.98 43.00 1,252,821 -0.72(-1.65%)
Nov 11, 2019 44.06 44.42 43.63 43.72 1,351,182 -0.85(-1.90%)
Nov 08, 2019 44.26 44.60 43.46 44.57 1,102,077 +0.25(+0.56%)
Nov 07, 2019 45.50 45.75 44.17 44.32 3,111,733 -0.66(-1.47%)
Nov 06, 2019 48.15 48.40 44.54 44.98 2,975,341 -3.24(-6.72%)
Nov 05, 2019 47.86 48.92 47.62 48.22 1,229,093 +0.29(+0.61%)
Nov 04, 2019 48.96 49.16 47.84 47.93 1,516,532 -0.69(-1.43%)
Nov 01, 2019 47.47 48.78 47.37 48.62 887,703 +1.41(+2.98%)
Oct 31, 2019 47.78 47.78 46.49 47.21 1,111,639 -0.60(-1.25%)
Oct 30, 2019 48.22 48.22 47.37 47.81 815,089 -0.37(-0.76%)
Oct 29, 2019 47.94 48.61 47.61 48.18 814,556 +0.10(+0.20%)
Oct 28, 2019 48.29 48.84 47.93 48.08 737,983 -0.05(-0.11%)
Oct 25, 2019 47.94 48.62 47.69 48.13 520,157 +0.05(+0.11%)
Oct 24, 2019 48.43 48.43 47.49 48.08 540,554 -0.32(-0.66%)
Oct 23, 2019 48.60 48.65 47.86 48.40 790,414 +0.19(+0.39%)
Oct 22, 2019 48.17 48.53 48.01 48.21 936,462 +0.20(+0.43%)
Oct 21, 2019 48.35 48.67 47.89 48.01 641,289 +0.01(+0.02%)
Oct 18, 2019 48.30 48.47 47.43 48.00 663,110 -0.44(-0.90%)
Oct 17, 2019 48.35 48.77 48.19 48.43 644,216 +0.41(+0.85%)
Oct 16, 2019 48.11 48.56 47.66 48.02 810,948 +0.11(+0.22%)
Oct 15, 2019 47.37 48.39 46.87 47.92 700,487 +0.68(+1.43%)
Oct 14, 2019 47.66 47.75 46.90 47.24 501,898 -0.35(-0.73%)
Oct 11, 2019 47.20 47.97 47.01 47.59 1,144,637 +1.28(+2.77%)
Oct 10, 2019 46.37 46.96 45.87 46.31 1,066,838 +0.07(+0.15%)
Oct 09, 2019 46.68 46.68 45.31 46.23 1,181,134 -0.02(-0.04%)
Oct 08, 2019 47.45 47.77 46.06 46.25 1,164,450 -1.40(-2.93%)
Oct 07, 2019 47.33 48.22 46.97 47.65 750,552 -0.07(-0.15%)
Oct 04, 2019 47.51 48.10 46.94 47.72 887,366 +0.36(+0.75%)
Oct 03, 2019 47.91 47.91 45.20 47.37 2,455,960 -0.86(-1.79%)
Oct 02, 2019 48.83 48.84 47.97 48.23 865,630 -0.93(-1.90%)
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.