Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 48.34 48.46 48.21 48.39 8,598,380 +0.13(+0.28%)
Dec 30, 2019 48.71 48.74 48.21 48.25 18,644,730 -0.34(-0.70%)
Dec 27, 2019 48.66 48.69 48.44 48.60 14,731,748 +0.21(+0.43%)
Dec 26, 2019 48.17 48.39 48.12 48.39 4,307,982 +0.38(+0.79%)
Dec 24, 2019 48.04 48.07 47.94 48.01 5,575,637 -0.08(-0.17%)
Dec 23, 2019 48.02 48.10 47.97 48.09 9,236,667 +0.08(+0.17%)
Dec 20, 2019 48.02 48.09 47.93 48.01 26,697,174 +0.05(+0.09%)
Dec 19, 2019 47.81 47.99 47.79 47.97 15,785,460 +0.01(+0.02%)
Dec 18, 2019 47.92 47.97 47.81 47.96 15,652,317 +0.25(+0.53%)
Dec 17, 2019 47.65 47.77 47.56 47.70 27,217,904 +0.42(+0.89%)
Dec 16, 2019 47.34 47.44 47.26 47.28 13,614,948 +0.36(+0.77%)
Dec 13, 2019 47.00 47.34 46.77 46.92 23,743,822 +0.02(+0.04%)
Dec 12, 2019 46.27 46.98 46.24 46.90 21,093,562 +0.79(+1.72%)
Dec 11, 2019 45.75 46.19 45.74 46.11 15,720,397 +0.62(+1.37%)
Dec 10, 2019 45.46 45.59 45.37 45.49 8,621,995 +0.11(+0.25%)
Dec 09, 2019 45.50 45.64 45.33 45.37 15,378,957 -0.18(-0.41%)
Dec 06, 2019 45.55 45.61 45.46 45.56 10,085,887 +0.24(+0.52%)
Dec 05, 2019 45.18 45.37 45.13 45.32 8,687,525 +0.19(+0.43%)
Dec 04, 2019 45.11 45.18 45.05 45.13 8,313,307 +0.36(+0.81%)
Dec 03, 2019 44.61 44.77 44.41 44.76 10,317,288 -0.26(-0.57%)
Dec 02, 2019 45.13 45.14 44.83 45.02 14,271,331 +0.00(+0.00%)
Nov 29, 2019 45.11 45.19 45.01 45.02 8,450,750 -0.67(-1.46%)
Nov 27, 2019 45.56 45.71 45.48 45.69 11,582,017 +0.07(+0.15%)
Nov 26, 2019 45.50 45.65 45.34 45.62 17,619,556 -0.15(-0.33%)
Nov 25, 2019 45.60 45.80 45.56 45.77 12,884,229 +0.43(+0.95%)
Nov 22, 2019 45.38 45.42 45.20 45.34 7,201,380 +0.01(+0.02%)
Nov 21, 2019 45.21 45.34 45.12 45.33 9,453,050 -0.05(-0.12%)
Nov 20, 2019 45.45 45.60 45.22 45.38 10,533,221 -0.23(-0.50%)
Nov 19, 2019 45.83 45.85 45.54 45.61 8,298,096 +0.05(+0.12%)
Nov 18, 2019 45.59 45.67 45.47 45.56 19,929,248 -0.04(-0.08%)
Nov 15, 2019 45.54 45.70 45.52 45.59 18,923,428 +0.35(+0.78%)
Nov 14, 2019 45.16 45.30 45.03 45.24 14,767,125 +0.05(+0.12%)
Nov 13, 2019 45.09 45.28 45.05 45.19 12,201,808 -0.35(-0.77%)
Nov 12, 2019 45.68 45.73 45.46 45.54 15,759,643 -0.31(-0.67%)
Nov 11, 2019 45.57 45.86 45.54 45.85 13,986,337 -0.29(-0.63%)
Nov 08, 2019 46.21 46.29 46.05 46.14 7,745,251 -0.42(-0.91%)
Nov 07, 2019 46.56 46.74 46.50 46.56 17,482,244 +0.35(+0.76%)
Nov 06, 2019 46.32 46.38 46.09 46.21 14,932,028 -0.17(-0.36%)
Nov 05, 2019 46.41 46.42 46.18 46.37 15,156,347 +0.25(+0.53%)
Nov 04, 2019 46.22 46.30 46.08 46.13 23,393,040 +0.41(+0.90%)
Nov 01, 2019 45.50 45.72 45.47 45.71 15,390,935 +0.70(+1.54%)
Oct 31, 2019 45.21 45.21 44.80 45.02 18,132,476 -0.33(-0.74%)
Oct 30, 2019 45.03 45.37 44.88 45.35 14,933,740 +0.20(+0.45%)
Oct 29, 2019 45.17 45.28 45.12 45.15 9,913,855 -0.27(-0.60%)
Oct 28, 2019 45.33 45.51 45.33 45.42 15,464,995 +0.30(+0.66%)
Oct 25, 2019 44.83 45.16 44.83 45.13 13,531,088 +0.26(+0.57%)
Oct 24, 2019 45.05 45.05 44.84 44.87 10,805,509 +0.03(+0.06%)
Oct 23, 2019 44.66 44.90 44.64 44.84 9,414,676 +0.01(+0.02%)
Oct 22, 2019 44.83 44.97 44.78 44.83 18,085,070 +0.04(+0.08%)
Oct 21, 2019 44.56 44.81 44.50 44.80 22,839,242 +0.47(+1.05%)
Oct 18, 2019 44.47 44.58 44.25 44.33 21,060,724 -0.19(-0.43%)
Oct 17, 2019 44.71 44.72 44.50 44.53 12,599,243 +0.17(+0.38%)
Oct 16, 2019 44.20 44.39 44.11 44.36 11,555,341 +0.12(+0.28%)
Oct 15, 2019 44.03 44.34 43.99 44.24 11,673,477 +0.33(+0.76%)
Oct 14, 2019 44.01 44.06 43.88 43.90 6,492,157 -0.11(-0.26%)
Oct 11, 2019 44.01 44.36 43.94 44.02 19,936,950 +0.65(+1.50%)
Oct 10, 2019 43.09 43.56 43.09 43.37 9,753,369 +0.40(+0.94%)
Oct 09, 2019 42.98 43.12 42.92 42.96 12,900,277 +0.33(+0.78%)
Oct 08, 2019 42.84 42.92 42.61 42.63 16,712,117 -0.29(-0.68%)
Oct 07, 2019 43.05 43.25 42.91 42.92 17,482,174 -0.39(-0.89%)
Oct 04, 2019 43.01 43.37 42.96 43.30 14,550,634 +0.18(+0.43%)
Oct 03, 2019 42.74 43.12 42.62 43.12 20,700,816 +0.55(+1.30%)
Oct 02, 2019 42.60 42.64 42.36 42.56 22,413,220 -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.