Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 46.75 47.00 46.52 46.75 1,769,906 +0.08(+0.16%)
Dec 30, 2019 46.88 46.96 46.45 46.67 1,328,038 -0.26(-0.55%)
Dec 27, 2019 47.13 47.18 46.81 46.93 1,171,589 -0.06(-0.13%)
Dec 26, 2019 47.05 47.08 46.62 46.99 868,374 +0.01(+0.03%)
Dec 24, 2019 47.04 47.04 46.74 46.98 558,721 -0.04(-0.08%)
Dec 23, 2019 47.26 47.55 46.91 47.01 1,948,813 -0.37(-0.77%)
Dec 20, 2019 47.42 47.43 46.80 47.38 8,687,769 +0.28(+0.60%)
Dec 19, 2019 47.66 47.79 46.92 47.10 2,889,950 -0.83(-1.72%)
Dec 18, 2019 47.67 48.00 47.48 47.92 3,076,356 +0.27(+0.57%)
Dec 17, 2019 47.99 48.21 47.60 47.65 3,972,690 -0.39(-0.81%)
Dec 16, 2019 48.00 48.38 47.91 48.04 3,295,493 +0.47(+0.99%)
Dec 13, 2019 47.93 48.30 47.31 47.57 2,493,347 -0.55(-1.13%)
Dec 12, 2019 47.23 48.25 47.09 48.11 2,838,181 +0.90(+1.90%)
Dec 11, 2019 47.27 47.46 47.00 47.21 1,979,772 +0.12(+0.25%)
Dec 10, 2019 47.03 47.19 46.71 47.10 2,433,794 +0.08(+0.16%)
Dec 09, 2019 47.03 47.09 46.74 47.02 1,591,502 -0.03(-0.06%)
Dec 06, 2019 47.02 47.30 46.97 47.05 1,568,384 +0.59(+1.26%)
Dec 05, 2019 46.42 46.56 46.14 46.47 2,729,696 +0.16(+0.34%)
Dec 04, 2019 46.59 46.98 46.31 46.31 2,317,012 -0.14(-0.31%)
Dec 03, 2019 46.18 46.53 45.75 46.45 2,867,107 -0.35(-0.76%)
Dec 02, 2019 47.42 47.56 46.78 46.81 2,579,671 -0.39(-0.82%)
Nov 29, 2019 47.33 47.57 47.14 47.20 1,454,596 -0.46(-0.96%)
Nov 27, 2019 47.37 47.71 46.98 47.65 1,920,094 +0.22(+0.47%)
Nov 26, 2019 47.35 47.46 46.94 47.43 2,514,789 +0.15(+0.32%)
Nov 25, 2019 46.80 47.38 46.51 47.28 2,462,499 +0.63(+1.34%)
Nov 22, 2019 46.39 46.69 46.25 46.66 1,792,168 +0.38(+0.81%)
Nov 21, 2019 45.98 46.40 45.81 46.28 2,697,545 +0.55(+1.19%)
Nov 20, 2019 45.82 46.09 45.46 45.73 1,823,543 -0.34(-0.73%)
Nov 19, 2019 46.36 46.58 45.83 46.07 1,922,423 -0.35(-0.75%)
Nov 18, 2019 46.14 46.50 45.94 46.42 1,940,024 -0.11(-0.24%)
Nov 15, 2019 46.55 46.68 46.22 46.53 2,250,943 +0.40(+0.87%)
Nov 14, 2019 46.56 46.56 45.97 46.13 2,050,449 +0.23(+0.49%)
Nov 13, 2019 45.90 45.99 45.38 45.90 2,273,886 -0.17(-0.37%)
Nov 12, 2019 46.35 46.39 45.98 46.07 2,071,845 -0.28(-0.61%)
Nov 11, 2019 46.16 46.49 46.07 46.35 1,452,758 -0.09(-0.19%)
Nov 08, 2019 46.02 46.47 45.89 46.44 1,896,129 +0.24(+0.52%)
Nov 07, 2019 46.28 46.61 46.03 46.20 3,220,237 +0.11(+0.24%)
Nov 06, 2019 45.96 46.16 45.43 46.09 2,244,482 +0.01(+0.01%)
Nov 05, 2019 45.91 46.49 45.46 46.09 3,359,109 +0.21(+0.47%)
Nov 04, 2019 45.35 45.94 45.18 45.87 3,215,846 +0.72(+1.60%)
Nov 01, 2019 44.21 45.16 44.00 45.15 3,813,824 +1.15(+2.62%)
Oct 31, 2019 44.04 44.23 43.25 44.00 4,072,695 -0.23(-0.53%)
Oct 30, 2019 44.11 44.43 43.88 44.23 3,099,341 -0.49(-1.11%)
Oct 29, 2019 44.55 44.92 44.20 44.73 3,059,412 -0.11(-0.25%)
Oct 28, 2019 44.54 45.01 44.50 44.84 2,580,606 +0.36(+0.80%)
Oct 25, 2019 43.55 44.65 43.47 44.48 3,331,002 +0.92(+2.12%)
Oct 24, 2019 43.61 43.74 42.90 43.56 3,168,793 +0.11(+0.25%)
Oct 23, 2019 43.59 43.96 42.98 43.45 5,122,305 -0.73(-1.65%)
Oct 22, 2019 42.84 44.19 42.23 44.18 7,395,764 +1.95(+4.62%)
Oct 21, 2019 41.96 43.07 41.93 42.23 6,067,433 +0.56(+1.34%)
Oct 18, 2019 41.00 41.89 40.67 41.67 4,485,245 +0.73(+1.77%)
Oct 17, 2019 40.78 41.01 40.53 40.94 2,940,078 +0.41(+1.01%)
Oct 16, 2019 40.57 40.99 40.40 40.53 2,819,223 -0.16(-0.39%)
Oct 15, 2019 39.97 40.90 39.79 40.69 2,456,997 +0.50(+1.25%)
Oct 14, 2019 39.72 40.26 39.50 40.19 2,601,644 +0.22(+0.55%)
Oct 11, 2019 39.63 40.42 39.63 39.97 4,449,807 +1.03(+2.64%)
Oct 10, 2019 39.03 39.39 38.75 38.94 1,936,951 +0.25(+0.64%)
Oct 09, 2019 38.92 38.93 38.28 38.69 2,215,020 +0.19(+0.50%)
Oct 08, 2019 38.65 38.98 38.36 38.50 2,563,038 -0.68(-1.73%)
Oct 07, 2019 39.05 39.72 38.79 39.18 2,598,353 -0.06(-0.16%)
Oct 04, 2019 38.72 39.30 38.67 39.24 1,944,078 +0.49(+1.27%)
Oct 03, 2019 38.29 38.76 37.70 38.75 2,584,468 +0.45(+1.16%)
Oct 02, 2019 38.86 38.88 37.94 38.31 3,362,689 -0.76(-1.95%)
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.