Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 49.54 49.93 49.34 49.38 645,310 -0.22(-0.44%)
Dec 30, 2019 49.63 49.75 49.33 49.60 323,091 +0.05(+0.10%)
Dec 27, 2019 49.55 49.70 49.38 49.55 261,051 +0.09(+0.19%)
Dec 26, 2019 49.27 49.47 49.08 49.46 338,235 +0.26(+0.52%)
Dec 24, 2019 49.75 49.75 49.20 49.20 188,075 -0.43(-0.86%)
Dec 23, 2019 49.49 49.74 49.17 49.63 399,557 +0.29(+0.60%)
Dec 20, 2019 49.12 49.46 48.88 49.33 1,928,666 +0.46(+0.93%)
Dec 19, 2019 49.14 49.14 48.54 48.88 995,065 -0.15(-0.31%)
Dec 18, 2019 49.10 49.14 48.58 49.03 565,246 +0.19(+0.39%)
Dec 17, 2019 48.88 48.99 48.56 48.84 598,103 +0.13(+0.27%)
Dec 16, 2019 48.87 49.15 48.49 48.71 727,869 +0.20(+0.41%)
Dec 13, 2019 48.08 48.54 47.95 48.51 1,075,798 +0.19(+0.39%)
Dec 12, 2019 47.10 48.38 47.10 48.32 706,632 +0.92(+1.94%)
Dec 11, 2019 46.69 47.45 46.67 47.40 491,176 +0.67(+1.44%)
Dec 10, 2019 46.20 46.82 46.12 46.72 1,142,704 +0.27(+0.57%)
Dec 09, 2019 46.01 46.54 44.56 46.46 1,001,038 -0.24(-0.51%)
Dec 06, 2019 46.38 46.80 46.38 46.69 608,453 +0.73(+1.59%)
Dec 05, 2019 45.70 45.99 45.58 45.96 506,794 +0.40(+0.88%)
Dec 04, 2019 45.35 46.22 45.02 45.56 682,965 +0.42(+0.93%)
Dec 03, 2019 45.06 45.19 44.77 45.14 481,736 -0.34(-0.75%)
Dec 02, 2019 45.96 46.09 45.46 45.49 447,308 -0.39(-0.85%)
Nov 29, 2019 46.64 46.81 45.79 45.88 277,900 -0.89(-1.91%)
Nov 27, 2019 46.45 46.96 46.27 46.77 732,398 +0.24(+0.51%)
Nov 26, 2019 45.79 46.61 45.73 46.53 604,925 +0.69(+1.51%)
Nov 25, 2019 45.75 46.09 45.52 45.84 475,426 +0.26(+0.56%)
Nov 22, 2019 45.59 45.72 45.27 45.58 511,783 +0.21(+0.46%)
Nov 21, 2019 45.26 45.50 44.83 45.37 557,070 +0.19(+0.42%)
Nov 20, 2019 45.23 45.39 44.57 45.18 866,024 -0.17(-0.38%)
Nov 19, 2019 45.47 45.71 45.18 45.35 797,646 +0.14(+0.32%)
Nov 18, 2019 45.20 45.39 44.95 45.21 486,298 -0.18(-0.40%)
Nov 15, 2019 45.11 45.43 45.08 45.39 682,904 +0.57(+1.27%)
Nov 14, 2019 44.53 44.93 44.39 44.82 569,331 +0.23(+0.51%)
Nov 13, 2019 44.18 44.63 44.06 44.59 453,677 -0.04(-0.08%)
Nov 12, 2019 44.57 44.85 44.42 44.63 564,009 +0.07(+0.15%)
Nov 11, 2019 44.26 44.60 44.23 44.57 307,978 -0.13(-0.30%)
Nov 08, 2019 44.32 44.80 44.25 44.70 637,939 +0.29(+0.66%)
Nov 07, 2019 44.58 44.84 44.12 44.40 375,321 +0.20(+0.45%)
Nov 06, 2019 44.54 44.56 44.17 44.20 438,083 -0.41(-0.92%)
Nov 05, 2019 44.48 44.68 44.23 44.61 563,921 +0.38(+0.86%)
Nov 04, 2019 44.20 44.51 43.96 44.23 677,216 +0.49(+1.13%)
Nov 01, 2019 43.37 43.84 43.24 43.74 644,573 +0.82(+1.90%)
Oct 31, 2019 43.50 43.50 42.72 42.92 553,487 -0.62(-1.42%)
Oct 30, 2019 44.06 44.06 43.26 43.54 421,394 -0.53(-1.21%)
Oct 29, 2019 43.99 44.34 43.80 44.07 497,230 -0.10(-0.24%)
Oct 28, 2019 43.68 44.27 43.64 44.18 720,098 +0.70(+1.62%)
Oct 25, 2019 43.83 44.08 43.41 43.47 651,418 -0.28(-0.65%)
Oct 24, 2019 42.32 43.97 42.32 43.76 1,366,254 -0.64(-1.43%)
Oct 23, 2019 44.36 44.68 44.09 44.39 730,796 +0.03(+0.06%)
Oct 22, 2019 44.23 44.67 43.95 44.37 369,203 +0.13(+0.30%)
Oct 21, 2019 44.21 44.47 44.10 44.23 402,520 +0.32(+0.74%)
Oct 18, 2019 43.61 44.01 43.56 43.91 335,397 +0.23(+0.52%)
Oct 17, 2019 43.22 43.83 42.96 43.68 731,135 +0.77(+1.79%)
Oct 16, 2019 42.93 43.11 42.58 42.92 356,715 -0.13(-0.31%)
Oct 15, 2019 42.62 43.11 42.53 43.05 417,728 +0.50(+1.18%)
Oct 14, 2019 42.70 42.80 42.46 42.55 212,829 -0.29(-0.68%)
Oct 11, 2019 42.57 43.62 42.47 42.84 486,828 +0.91(+2.17%)
Oct 10, 2019 41.73 42.36 41.73 41.93 357,736 +0.11(+0.27%)
Oct 09, 2019 41.70 41.97 41.36 41.82 279,071 +0.62(+1.52%)
Oct 08, 2019 41.77 41.84 41.18 41.19 436,225 -1.07(-2.53%)
Oct 07, 2019 42.31 42.66 42.03 42.26 392,277 -0.33(-0.78%)
Oct 04, 2019 41.92 42.59 41.91 42.59 345,968 +0.50(+1.19%)
Oct 03, 2019 41.69 42.16 41.27 42.09 613,803 +0.29(+0.70%)
Oct 02, 2019 42.08 42.37 41.65 41.80 724,855 -0.73(-1.71%)
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.