Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 44.77 45.51 44.68 45.30 886,700 +0.12(+0.27%)
Dec 30, 2019 45.41 45.63 45.03 45.18 602,256 -0.35(-0.77%)
Dec 27, 2019 46.09 46.09 45.33 45.53 610,711 -0.49(-1.07%)
Dec 26, 2019 46.46 46.85 45.90 46.02 702,422 -0.89(-1.91%)
Dec 24, 2019 47.30 47.34 46.88 46.91 233,450 -0.39(-0.82%)
Dec 23, 2019 47.13 47.95 47.03 47.30 1,154,770 -0.68(-1.43%)
Dec 20, 2019 48.15 48.66 47.85 47.98 1,744,547 +0.23(+0.48%)
Dec 19, 2019 47.29 47.75 47.10 47.75 966,559 +0.03(+0.06%)
Dec 18, 2019 47.37 47.89 47.14 47.73 1,194,764 +0.39(+0.82%)
Dec 17, 2019 47.06 47.52 46.54 47.34 981,379 +0.02(+0.04%)
Dec 16, 2019 47.55 48.11 47.24 47.32 873,103 +0.04(+0.07%)
Dec 13, 2019 47.88 47.94 47.17 47.29 617,554 -0.53(-1.10%)
Dec 12, 2019 47.25 47.99 47.15 47.81 1,111,017 +0.63(+1.34%)
Dec 11, 2019 47.00 47.43 46.84 47.18 1,137,786 +0.11(+0.22%)
Dec 10, 2019 46.48 47.23 46.31 47.08 1,483,122 +0.61(+1.32%)
Dec 09, 2019 45.60 46.70 45.60 46.46 1,411,948 +0.61(+1.34%)
Dec 06, 2019 45.68 46.18 45.47 45.85 1,092,893 +0.42(+0.93%)
Dec 05, 2019 44.68 45.70 44.41 45.43 1,923,259 +0.98(+2.21%)
Dec 04, 2019 44.31 44.53 43.98 44.45 2,034,296 +0.87(+1.99%)
Dec 03, 2019 44.19 44.30 43.34 43.58 1,110,425 -0.87(-1.95%)
Dec 02, 2019 45.33 45.48 44.43 44.45 1,704,508 -0.47(-1.05%)
Nov 29, 2019 44.46 45.28 44.46 44.92 670,128 +0.28(+0.63%)
Nov 27, 2019 44.57 45.01 44.04 44.64 1,252,214 +0.60(+1.37%)
Nov 26, 2019 43.93 44.24 43.69 44.04 1,646,106 +0.33(+0.76%)
Nov 25, 2019 43.12 44.13 42.84 43.70 1,239,677 +0.91(+2.12%)
Nov 22, 2019 42.61 43.13 42.42 42.80 1,055,434 +0.33(+0.78%)
Nov 21, 2019 42.59 42.79 42.14 42.46 1,145,273 -0.05(-0.12%)
Nov 20, 2019 42.45 43.03 42.01 42.52 2,342,682 -0.03(-0.06%)
Nov 19, 2019 42.86 42.94 42.44 42.54 1,170,260 -0.22(-0.51%)
Nov 18, 2019 43.04 43.16 42.64 42.76 1,678,429 -0.36(-0.83%)
Nov 15, 2019 42.15 43.23 42.08 43.12 1,369,224 +1.17(+2.79%)
Nov 14, 2019 41.97 42.22 41.63 41.95 973,153 -0.31(-0.72%)
Nov 13, 2019 41.90 42.48 41.42 42.25 1,214,722 +0.09(+0.21%)
Nov 12, 2019 42.68 42.93 42.14 42.17 1,277,650 -0.71(-1.65%)
Nov 11, 2019 43.21 43.55 42.79 42.87 1,377,959 -0.83(-1.90%)
Nov 08, 2019 43.40 43.73 42.61 43.70 1,123,918 +0.24(+0.56%)
Nov 07, 2019 44.61 44.86 43.31 43.46 3,173,401 -0.65(-1.47%)
Nov 06, 2019 47.21 47.46 43.68 44.11 3,034,306 -3.18(-6.72%)
Nov 05, 2019 46.93 47.97 46.70 47.28 1,253,451 +0.29(+0.61%)
Nov 04, 2019 48.01 48.20 46.91 47.00 1,546,586 -0.68(-1.43%)
Nov 01, 2019 46.55 47.83 46.45 47.68 905,295 +1.38(+2.98%)
Oct 31, 2019 46.86 46.86 45.59 46.30 1,133,669 -0.59(-1.25%)
Oct 30, 2019 47.28 47.28 46.45 46.88 831,242 -0.36(-0.76%)
Oct 29, 2019 47.01 47.67 46.68 47.24 830,699 +0.10(+0.20%)
Oct 28, 2019 47.35 47.89 47.00 47.14 752,608 -0.05(-0.11%)
Oct 25, 2019 47.01 47.68 46.76 47.20 530,465 +0.05(+0.11%)
Oct 24, 2019 47.49 47.49 46.57 47.14 551,267 -0.31(-0.66%)
Oct 23, 2019 47.66 47.70 46.93 47.46 806,078 +0.18(+0.39%)
Oct 22, 2019 47.23 47.59 47.07 47.27 955,021 +0.20(+0.43%)
Oct 21, 2019 47.41 47.72 46.96 47.07 653,998 +0.01(+0.02%)
Oct 18, 2019 47.36 47.52 46.51 47.07 676,252 -0.43(-0.90%)
Oct 17, 2019 47.41 47.82 47.26 47.49 656,983 +0.40(+0.85%)
Oct 16, 2019 47.18 47.62 46.73 47.09 827,020 +0.10(+0.22%)
Oct 15, 2019 46.45 47.45 45.96 46.99 714,369 +0.66(+1.43%)
Oct 14, 2019 46.73 46.83 45.99 46.32 511,845 -0.34(-0.73%)
Oct 11, 2019 46.28 47.04 46.10 46.66 1,167,322 +1.26(+2.77%)
Oct 10, 2019 45.47 46.04 44.98 45.41 1,087,981 +0.07(+0.15%)
Oct 09, 2019 45.77 45.77 44.43 45.34 1,204,541 -0.02(-0.04%)
Oct 08, 2019 46.53 46.84 45.16 45.35 1,187,527 -1.37(-2.93%)
Oct 07, 2019 46.41 47.28 46.05 46.72 765,426 -0.07(-0.15%)
Oct 04, 2019 46.59 47.17 46.03 46.79 904,952 +0.35(+0.75%)
Oct 03, 2019 46.98 46.98 44.32 46.45 2,504,632 -0.85(-1.79%)
Oct 02, 2019 47.88 47.89 47.04 47.29 882,785 -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.