Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 42.38 43.11 42.33 42.97 249,000 +0.34(+0.80%)
Dec 30, 2019 42.75 43.00 42.20 42.63 215,217 -0.12(-0.28%)
Dec 27, 2019 42.89 42.89 42.25 42.75 227,300 +0.11(+0.26%)
Dec 26, 2019 42.52 42.77 42.43 42.64 198,555 +0.13(+0.31%)
Dec 24, 2019 43.03 43.04 42.25 42.51 108,400 -0.46(-1.07%)
Dec 23, 2019 42.58 43.56 42.33 42.97 314,983 +0.48(+1.13%)
Dec 20, 2019 42.14 42.72 41.70 42.49 1,083,300 +0.45(+1.07%)
Dec 19, 2019 41.75 42.27 41.45 42.04 496,975 +0.16(+0.38%)
Dec 18, 2019 41.98 42.18 41.66 41.88 245,869 -0.07(-0.17%)
Dec 17, 2019 41.85 42.02 41.51 41.95 343,542 -0.01(-0.02%)
Dec 16, 2019 42.67 43.03 41.95 41.96 241,368 -0.45(-1.06%)
Dec 13, 2019 41.94 42.69 41.60 42.41 393,600 +0.46(+1.10%)
Dec 12, 2019 41.35 42.32 41.06 41.95 257,104 +0.49(+1.18%)
Dec 11, 2019 41.96 42.16 41.30 41.46 275,741 -0.40(-0.96%)
Dec 10, 2019 42.86 43.00 41.66 41.86 453,681 -1.07(-2.49%)
Dec 09, 2019 43.17 43.62 42.90 42.93 269,430 -0.31(-0.72%)
Dec 06, 2019 42.66 43.63 42.15 43.24 286,500 +0.66(+1.55%)
Dec 05, 2019 42.71 43.04 42.26 42.58 344,877 +0.07(+0.16%)
Dec 04, 2019 42.48 42.81 42.03 42.51 502,015 +0.25(+0.59%)
Dec 03, 2019 41.48 42.53 41.29 42.26 365,334 +0.29(+0.69%)
Dec 02, 2019 43.61 43.74 41.82 41.97 560,869 -1.65(-3.78%)
Nov 29, 2019 43.30 43.71 43.02 43.62 103,300 +0.25(+0.58%)
Nov 27, 2019 43.42 43.74 43.14 43.37 218,000 +0.21(+0.49%)
Nov 26, 2019 42.88 43.44 42.50 43.16 252,971 +0.09(+0.21%)
Nov 25, 2019 42.15 43.22 42.13 43.07 318,950 +0.93(+2.21%)
Nov 22, 2019 42.20 42.49 41.60 42.14 263,300 +0.26(+0.62%)
Nov 21, 2019 42.55 42.55 41.55 41.88 539,118 -0.57(-1.34%)
Nov 20, 2019 42.05 42.80 41.61 42.45 606,094 +0.23(+0.54%)
Nov 19, 2019 43.24 43.37 42.07 42.22 726,485 -0.78(-1.81%)
Nov 18, 2019 43.93 43.99 42.83 43.00 304,073 -1.15(-2.60%)
Nov 15, 2019 44.90 44.90 43.86 44.15 359,800 -0.44(-0.99%)
Nov 14, 2019 44.62 45.12 44.24 44.59 223,244 -0.19(-0.42%)
Nov 13, 2019 45.70 45.87 44.44 44.78 289,895 -1.07(-2.33%)
Nov 12, 2019 45.68 45.99 45.17 45.85 199,335 +0.13(+0.28%)
Nov 11, 2019 45.03 46.08 44.81 45.72 226,632 +0.35(+0.77%)
Nov 08, 2019 47.05 47.33 45.17 45.37 419,900 -2.01(-4.24%)
Nov 07, 2019 46.77 48.16 46.30 47.38 514,832 +1.11(+2.40%)
Nov 06, 2019 51.65 51.99 45.32 46.27 1,882,765 -5.26(-10.21%)
Nov 05, 2019 51.16 52.33 50.49 51.53 639,733 +0.45(+0.88%)
Nov 04, 2019 50.52 51.17 50.29 51.08 345,339 +0.61(+1.21%)
Nov 01, 2019 49.70 50.53 49.20 50.47 277,200 +1.07(+2.17%)
Oct 31, 2019 49.92 49.92 49.09 49.40 263,297 -0.56(-1.12%)
Oct 30, 2019 49.52 50.09 48.99 49.96 174,789 +0.65(+1.32%)
Oct 29, 2019 49.02 49.45 48.59 49.31 201,240 +0.20(+0.41%)
Oct 28, 2019 48.99 49.58 48.72 49.11 127,210 +0.32(+0.66%)
Oct 25, 2019 48.06 49.27 47.79 48.79 138,300 +0.71(+1.48%)
Oct 24, 2019 48.53 48.78 47.27 48.08 165,977 -0.13(-0.27%)
Oct 23, 2019 47.55 49.03 47.55 48.21 322,720 +0.82(+1.73%)
Oct 22, 2019 48.96 49.01 46.12 47.39 438,388 -1.56(-3.19%)
Oct 21, 2019 49.01 49.75 47.88 48.95 411,005 +1.74(+3.69%)
Oct 18, 2019 47.63 47.67 46.69 47.21 310,800 -0.51(-1.07%)
Oct 17, 2019 47.28 48.14 47.21 47.72 215,223 +0.59(+1.25%)
Oct 16, 2019 46.90 47.74 46.39 47.13 257,387 +0.02(+0.04%)
Oct 15, 2019 46.61 47.80 46.29 47.11 357,864 +0.62(+1.33%)
Oct 14, 2019 46.69 46.74 46.05 46.49 150,576 -0.39(-0.83%)
Oct 11, 2019 46.11 47.23 45.72 46.88 349,700 +1.16(+2.54%)
Oct 10, 2019 45.76 46.58 45.52 45.72 419,625 -0.03(-0.07%)
Oct 09, 2019 46.03 46.32 45.64 45.75 110,755 +0.12(+0.26%)
Oct 08, 2019 46.84 47.05 45.59 45.63 419,699 -1.69(-3.57%)
Oct 07, 2019 47.25 47.69 47.14 47.32 177,541 +0.03(+0.06%)
Oct 04, 2019 46.97 47.52 46.70 47.29 189,700 +0.51(+1.09%)
Oct 03, 2019 46.59 47.07 45.79 46.78 248,931 +0.16(+0.34%)
Oct 02, 2019 46.30 46.81 45.91 46.62 294,159 -0.03(-0.06%)
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.