Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 49.23 50.61 48.85 50.37 970,760 +0.61(+1.23%)
Dec 30, 2019 49.92 50.32 49.46 49.76 1,144,764 -0.06(-0.12%)
Dec 27, 2019 50.41 50.60 49.69 49.82 619,802 -0.32(-0.63%)
Dec 26, 2019 50.86 51.34 49.94 50.13 726,585 -0.31(-0.61%)
Dec 24, 2019 50.32 50.67 50.02 50.44 325,531 +0.12(+0.23%)
Dec 23, 2019 49.12 50.44 49.10 50.32 1,195,307 +1.19(+2.42%)
Dec 20, 2019 49.44 49.51 48.60 49.13 1,663,505 +0.13(+0.27%)
Dec 19, 2019 48.48 49.11 48.44 49.00 1,070,843 +0.38(+0.79%)
Dec 18, 2019 48.14 49.34 47.60 48.62 1,840,660 +0.38(+0.80%)
Dec 17, 2019 46.93 48.55 46.80 48.23 1,493,685 +1.36(+2.91%)
Dec 16, 2019 46.31 47.46 46.06 46.87 1,532,576 +0.74(+1.60%)
Dec 13, 2019 47.36 47.49 45.80 46.13 1,444,677 -0.93(-1.98%)
Dec 12, 2019 45.19 47.30 45.15 47.06 1,351,732 +1.86(+4.12%)
Dec 11, 2019 45.77 46.01 45.10 45.20 895,852 -0.54(-1.17%)
Dec 10, 2019 45.80 46.44 45.37 45.74 1,013,706 -0.01(-0.02%)
Dec 09, 2019 45.23 46.15 44.95 45.75 1,262,577 -0.16(-0.36%)
Dec 06, 2019 44.47 46.21 44.16 45.91 1,658,295 +1.61(+3.64%)
Dec 05, 2019 45.71 45.92 43.66 44.30 1,764,124 -0.83(-1.83%)
Dec 04, 2019 44.28 45.46 44.03 45.12 1,756,636 +1.54(+3.55%)
Dec 03, 2019 45.04 45.04 43.58 43.58 2,365,993 -2.16(-4.72%)
Dec 02, 2019 44.71 46.03 44.32 45.74 3,362,482 +1.62(+3.68%)
Nov 29, 2019 43.55 44.89 43.15 44.12 1,629,118 -0.21(-0.48%)
Nov 27, 2019 43.56 44.48 42.84 44.33 1,692,265 +0.95(+2.19%)
Nov 26, 2019 45.86 46.17 43.33 43.38 8,567,516 -2.45(-5.34%)
Nov 25, 2019 44.81 46.26 44.30 45.82 1,640,420 +1.02(+2.27%)
Nov 22, 2019 44.92 45.77 44.55 44.81 1,362,773 +0.06(+0.13%)
Nov 21, 2019 44.51 44.94 43.47 44.75 1,815,441 +0.62(+1.41%)
Nov 20, 2019 43.38 45.04 42.77 44.13 1,602,421 +0.76(+1.75%)
Nov 19, 2019 44.28 44.28 42.33 43.37 2,238,915 -1.31(-2.92%)
Nov 18, 2019 44.42 44.95 43.79 44.67 2,050,197 -0.30(-0.66%)
Nov 15, 2019 43.82 45.28 43.61 44.97 1,998,936 +1.62(+3.74%)
Nov 14, 2019 44.05 44.40 42.91 43.35 1,914,800 -0.38(-0.88%)
Nov 13, 2019 42.65 45.21 42.45 43.73 2,316,115 +0.72(+1.67%)
Nov 12, 2019 43.69 44.00 42.59 43.02 2,112,182 -0.50(-1.14%)
Nov 11, 2019 43.65 44.18 43.17 43.51 1,605,250 -0.96(-2.15%)
Nov 08, 2019 43.35 44.50 42.62 44.47 2,163,026 +0.58(+1.33%)
Nov 07, 2019 44.61 45.39 43.48 43.88 2,171,459 +0.00(+0.00%)
Nov 06, 2019 43.87 45.04 42.43 43.88 2,780,991 -0.23(-0.52%)
Nov 05, 2019 45.12 47.93 43.04 44.11 5,961,669 -0.86(-1.91%)
Nov 04, 2019 42.93 45.90 42.77 44.97 4,244,733 +2.95(+7.03%)
Nov 01, 2019 40.83 42.47 40.44 42.02 2,454,297 +1.68(+4.17%)
Oct 31, 2019 40.17 40.66 39.00 40.34 2,170,464 -0.12(-0.31%)
Oct 30, 2019 42.47 43.01 40.37 40.46 1,823,517 -1.77(-4.19%)
Oct 29, 2019 42.16 43.32 41.97 42.23 3,139,364 -0.35(-0.83%)
Oct 28, 2019 44.20 45.05 42.57 42.59 2,117,155 -1.36(-3.09%)
Oct 25, 2019 42.58 44.08 42.06 43.94 1,664,735 +1.18(+2.75%)
Oct 24, 2019 42.80 43.41 42.07 42.77 1,432,030 +0.18(+0.43%)
Oct 23, 2019 41.47 43.04 40.66 42.59 1,341,852 +1.10(+2.65%)
Oct 22, 2019 40.74 41.95 40.14 41.49 1,579,350 +0.83(+2.04%)
Oct 21, 2019 39.46 40.82 39.04 40.66 1,234,644 +1.17(+2.95%)
Oct 18, 2019 40.78 41.51 39.46 39.49 1,645,373 -1.30(-3.19%)
Oct 17, 2019 41.38 41.81 40.46 40.79 1,618,243 -0.66(-1.59%)
Oct 16, 2019 41.52 43.09 41.31 41.45 1,409,640 -0.11(-0.25%)
Oct 15, 2019 42.42 43.06 40.98 41.55 1,776,082 -1.12(-2.62%)
Oct 14, 2019 42.26 42.94 40.87 42.67 1,651,049 -0.63(-1.46%)
Oct 11, 2019 43.42 44.11 42.57 43.30 1,636,686 +0.44(+1.03%)
Oct 10, 2019 41.72 43.11 41.25 42.86 2,470,473 +1.48(+3.58%)
Oct 09, 2019 42.72 42.72 40.92 41.38 2,064,679 -0.59(-1.41%)
Oct 08, 2019 42.56 43.28 41.90 41.97 2,027,536 -1.33(-3.07%)
Oct 07, 2019 44.63 44.72 43.08 43.30 1,337,982 -1.25(-2.81%)
Oct 04, 2019 44.35 45.42 43.62 44.55 1,512,454 -0.14(-0.32%)
Oct 03, 2019 43.11 44.73 42.65 44.70 2,515,325 +1.04(+2.39%)
Oct 02, 2019 43.05 44.61 42.27 43.66 2,484,191 +0.35(+0.82%)
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.