Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 48.35 48.47 48.22 48.40 8,597,153 +0.14(+0.28%)
Dec 30, 2019 48.72 48.75 48.22 48.26 18,642,068 -0.34(-0.70%)
Dec 27, 2019 48.67 48.70 48.45 48.60 14,729,645 +0.21(+0.43%)
Dec 26, 2019 48.18 48.40 48.13 48.40 4,307,367 +0.38(+0.79%)
Dec 24, 2019 48.04 48.08 47.94 48.02 5,574,841 -0.08(-0.17%)
Dec 23, 2019 48.03 48.11 47.98 48.10 9,235,348 +0.08(+0.17%)
Dec 20, 2019 48.03 48.10 47.94 48.02 26,693,364 +0.05(+0.09%)
Dec 19, 2019 47.82 48.00 47.79 47.97 15,783,207 +0.01(+0.02%)
Dec 18, 2019 47.93 47.97 47.82 47.96 15,650,083 +0.25(+0.53%)
Dec 17, 2019 47.66 47.77 47.57 47.71 27,214,018 +0.42(+0.89%)
Dec 16, 2019 47.34 47.45 47.27 47.29 13,613,005 +0.36(+0.77%)
Dec 13, 2019 47.01 47.35 46.77 46.93 23,740,434 +0.02(+0.04%)
Dec 12, 2019 46.28 46.99 46.25 46.91 21,090,552 +0.79(+1.72%)
Dec 11, 2019 45.76 46.20 45.75 46.12 15,718,154 +0.62(+1.37%)
Dec 10, 2019 45.47 45.60 45.38 45.49 8,620,764 +0.11(+0.25%)
Dec 09, 2019 45.51 45.65 45.33 45.38 15,376,762 -0.18(-0.41%)
Dec 06, 2019 45.55 45.62 45.47 45.56 10,084,448 +0.24(+0.52%)
Dec 05, 2019 45.18 45.38 45.14 45.33 8,686,285 +0.19(+0.43%)
Dec 04, 2019 45.11 45.18 45.06 45.13 8,312,121 +0.36(+0.81%)
Dec 03, 2019 44.61 44.78 44.42 44.77 10,315,815 -0.26(-0.57%)
Dec 02, 2019 45.13 45.14 44.84 45.03 14,269,294 +0.00(+0.00%)
Nov 29, 2019 45.11 45.19 45.01 45.03 8,449,544 -0.67(-1.46%)
Nov 27, 2019 45.56 45.71 45.48 45.69 11,580,364 +0.07(+0.15%)
Nov 26, 2019 45.51 45.66 45.34 45.62 17,617,040 -0.15(-0.33%)
Nov 25, 2019 45.61 45.81 45.57 45.77 12,882,390 +0.43(+0.95%)
Nov 22, 2019 45.39 45.43 45.21 45.34 7,200,352 +0.01(+0.02%)
Nov 21, 2019 45.22 45.34 45.12 45.33 9,451,700 -0.05(-0.12%)
Nov 20, 2019 45.46 45.61 45.23 45.39 10,531,718 -0.23(-0.50%)
Nov 19, 2019 45.84 45.85 45.55 45.62 8,296,912 +0.05(+0.12%)
Nov 18, 2019 45.60 45.68 45.47 45.56 19,926,404 -0.04(-0.08%)
Nov 15, 2019 45.55 45.70 45.52 45.60 18,920,728 +0.35(+0.78%)
Nov 14, 2019 45.17 45.31 45.03 45.25 14,765,018 +0.05(+0.12%)
Nov 13, 2019 45.10 45.29 45.05 45.19 12,200,067 -0.35(-0.77%)
Nov 12, 2019 45.69 45.74 45.47 45.55 15,757,394 -0.31(-0.67%)
Nov 11, 2019 45.58 45.87 45.55 45.85 13,984,341 -0.29(-0.63%)
Nov 08, 2019 46.21 46.29 46.06 46.14 7,744,146 -0.42(-0.91%)
Nov 07, 2019 46.57 46.74 46.50 46.57 17,479,748 +0.35(+0.76%)
Nov 06, 2019 46.33 46.39 46.10 46.21 14,929,897 -0.17(-0.36%)
Nov 05, 2019 46.42 46.43 46.19 46.38 15,154,184 +0.25(+0.53%)
Nov 04, 2019 46.23 46.30 46.08 46.13 23,389,700 +0.41(+0.90%)
Nov 01, 2019 45.51 45.73 45.47 45.72 15,388,738 +0.70(+1.54%)
Oct 31, 2019 45.22 45.22 44.81 45.03 18,129,888 -0.33(-0.74%)
Oct 30, 2019 45.03 45.38 44.89 45.36 14,931,608 +0.20(+0.45%)
Oct 29, 2019 45.18 45.29 45.12 45.16 9,912,440 -0.27(-0.60%)
Oct 28, 2019 45.33 45.52 45.33 45.43 15,462,787 +0.30(+0.66%)
Oct 25, 2019 44.84 45.17 44.83 45.13 13,529,157 +0.26(+0.57%)
Oct 24, 2019 45.05 45.06 44.85 44.88 10,803,967 +0.03(+0.06%)
Oct 23, 2019 44.67 44.90 44.65 44.85 9,413,333 +0.01(+0.02%)
Oct 22, 2019 44.83 44.98 44.79 44.84 18,082,488 +0.04(+0.08%)
Oct 21, 2019 44.57 44.81 44.51 44.81 22,835,984 +0.47(+1.05%)
Oct 18, 2019 44.48 44.58 44.25 44.34 21,057,718 -0.19(-0.43%)
Oct 17, 2019 44.72 44.73 44.50 44.53 12,597,444 +0.17(+0.38%)
Oct 16, 2019 44.21 44.40 44.12 44.37 11,553,692 +0.12(+0.28%)
Oct 15, 2019 44.03 44.35 43.99 44.24 11,671,811 +0.33(+0.76%)
Oct 14, 2019 44.01 44.07 43.89 43.91 6,491,230 -0.11(-0.26%)
Oct 11, 2019 44.01 44.37 43.94 44.02 19,934,104 +0.65(+1.50%)
Oct 10, 2019 43.10 43.57 43.10 43.37 9,751,977 +0.40(+0.94%)
Oct 09, 2019 42.98 43.13 42.92 42.97 12,898,436 +0.33(+0.78%)
Oct 08, 2019 42.84 42.92 42.62 42.63 16,709,732 -0.29(-0.68%)
Oct 07, 2019 43.05 43.26 42.91 42.92 17,479,680 -0.39(-0.89%)
Oct 04, 2019 43.02 43.37 42.97 43.31 14,548,557 +0.18(+0.43%)
Oct 03, 2019 42.75 43.13 42.63 43.13 20,697,862 +0.55(+1.30%)
Oct 02, 2019 42.61 42.65 42.37 42.57 22,410,022 -0.34(-0.80%)
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.