Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 44.82 45.55 44.72 45.34 885,843 +0.12(+0.27%)
Dec 30, 2019 45.46 45.68 45.07 45.22 601,674 -0.35(-0.77%)
Dec 27, 2019 46.13 46.13 45.38 45.57 610,121 -0.49(-1.07%)
Dec 26, 2019 46.50 46.90 45.95 46.06 701,744 -0.90(-1.91%)
Dec 24, 2019 47.34 47.39 46.92 46.96 233,224 -0.39(-0.82%)
Dec 23, 2019 47.18 48.00 47.08 47.34 1,153,654 -0.68(-1.43%)
Dec 20, 2019 48.19 48.71 47.90 48.03 1,742,862 +0.23(+0.48%)
Dec 19, 2019 47.33 47.80 47.15 47.80 965,625 +0.03(+0.06%)
Dec 18, 2019 47.41 47.94 47.18 47.77 1,193,610 +0.39(+0.81%)
Dec 17, 2019 47.11 47.56 46.59 47.39 980,431 +0.02(+0.04%)
Dec 16, 2019 47.60 48.15 47.28 47.37 872,260 +0.04(+0.07%)
Dec 13, 2019 47.93 47.98 47.21 47.33 616,957 -0.53(-1.10%)
Dec 12, 2019 47.30 48.04 47.19 47.86 1,109,944 +0.63(+1.34%)
Dec 11, 2019 47.04 47.47 46.89 47.23 1,136,687 +0.11(+0.22%)
Dec 10, 2019 46.53 47.27 46.36 47.12 1,481,690 +0.61(+1.32%)
Dec 09, 2019 45.65 46.75 45.65 46.51 1,410,584 +0.61(+1.34%)
Dec 06, 2019 45.73 46.23 45.52 45.89 1,091,838 +0.42(+0.93%)
Dec 05, 2019 44.73 45.75 44.46 45.47 1,921,401 +0.98(+2.21%)
Dec 04, 2019 44.35 44.58 44.03 44.49 2,032,331 +0.87(+1.99%)
Dec 03, 2019 44.24 44.34 43.38 43.62 1,109,353 -0.87(-1.95%)
Dec 02, 2019 45.38 45.53 44.47 44.49 1,702,861 -0.47(-1.05%)
Nov 29, 2019 44.50 45.32 44.50 44.96 669,481 +0.28(+0.63%)
Nov 27, 2019 44.61 45.05 44.08 44.68 1,251,005 +0.60(+1.37%)
Nov 26, 2019 43.97 44.29 43.73 44.08 1,644,516 +0.33(+0.76%)
Nov 25, 2019 43.16 44.17 42.88 43.75 1,238,479 +0.91(+2.12%)
Nov 22, 2019 42.65 43.17 42.46 42.84 1,054,414 +0.33(+0.78%)
Nov 21, 2019 42.64 42.83 42.19 42.50 1,144,166 -0.05(-0.12%)
Nov 20, 2019 42.50 43.07 42.05 42.56 2,340,419 -0.03(-0.06%)
Nov 19, 2019 42.90 42.99 42.48 42.58 1,169,130 -0.22(-0.51%)
Nov 18, 2019 43.08 43.20 42.68 42.80 1,676,808 -0.36(-0.83%)
Nov 15, 2019 42.19 43.27 42.12 43.16 1,367,901 +1.17(+2.79%)
Nov 14, 2019 42.02 42.26 41.67 41.99 972,213 -0.31(-0.72%)
Nov 13, 2019 41.95 42.52 41.46 42.29 1,213,549 +0.09(+0.21%)
Nov 12, 2019 42.72 42.97 42.18 42.21 1,276,416 -0.71(-1.65%)
Nov 11, 2019 43.25 43.60 42.83 42.92 1,376,628 -0.83(-1.90%)
Nov 08, 2019 43.44 43.77 42.65 43.75 1,122,832 +0.24(+0.56%)
Nov 07, 2019 44.65 44.91 43.35 43.50 3,170,336 -0.65(-1.47%)
Nov 06, 2019 47.26 47.50 43.72 44.15 3,031,375 -3.18(-6.72%)
Nov 05, 2019 46.97 48.02 46.74 47.33 1,252,240 +0.29(+0.61%)
Nov 04, 2019 48.05 48.25 46.95 47.04 1,545,092 -0.68(-1.43%)
Nov 01, 2019 46.59 47.88 46.49 47.72 904,421 +1.38(+2.98%)
Oct 31, 2019 46.90 46.90 45.63 46.34 1,132,574 -0.59(-1.25%)
Oct 30, 2019 47.33 47.33 46.49 46.93 830,439 -0.36(-0.76%)
Oct 29, 2019 47.06 47.71 46.73 47.29 829,897 +0.10(+0.20%)
Oct 28, 2019 47.40 47.94 47.04 47.19 751,881 -0.05(-0.11%)
Oct 25, 2019 47.06 47.72 46.80 47.24 529,953 +0.05(+0.11%)
Oct 24, 2019 47.54 47.54 46.61 47.19 550,734 -0.31(-0.66%)
Oct 23, 2019 47.71 47.75 46.98 47.50 805,300 +0.18(+0.39%)
Oct 22, 2019 47.28 47.64 47.12 47.32 954,098 +0.20(+0.43%)
Oct 21, 2019 47.46 47.77 47.01 47.12 653,366 +0.01(+0.02%)
Oct 18, 2019 47.41 47.57 46.55 47.11 675,598 -0.43(-0.90%)
Oct 17, 2019 47.46 47.86 47.30 47.54 656,349 +0.40(+0.85%)
Oct 16, 2019 47.22 47.66 46.78 47.14 826,221 +0.10(+0.22%)
Oct 15, 2019 46.50 47.50 46.00 47.03 713,679 +0.66(+1.43%)
Oct 14, 2019 46.78 46.87 46.04 46.37 511,351 -0.34(-0.73%)
Oct 11, 2019 46.32 47.08 46.14 46.71 1,166,194 +1.26(+2.77%)
Oct 10, 2019 45.51 46.09 45.02 45.45 1,086,930 +0.07(+0.15%)
Oct 09, 2019 45.82 45.82 44.47 45.38 1,203,378 -0.02(-0.04%)
Oct 08, 2019 46.58 46.88 45.21 45.40 1,186,380 -1.37(-2.93%)
Oct 07, 2019 46.46 47.33 46.10 46.77 764,687 -0.07(-0.15%)
Oct 04, 2019 46.63 47.22 46.07 46.84 904,078 +0.35(+0.75%)
Oct 03, 2019 47.02 47.02 44.37 46.49 2,502,213 -0.85(-1.79%)
Oct 02, 2019 47.92 47.94 47.08 47.34 881,932 -0.92(-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.