Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 41.66 41.96 41.46 41.69 728,015 +0.03(+0.07%)
Dec 30, 2019 41.73 41.93 41.48 41.66 563,549 +0.10(+0.24%)
Dec 27, 2019 42.09 42.09 41.49 41.56 563,169 -0.46(-1.09%)
Dec 26, 2019 42.27 42.34 41.91 42.02 259,573 -0.15(-0.35%)
Dec 24, 2019 42.33 42.34 42.03 42.16 133,212 +0.01(+0.02%)
Dec 23, 2019 42.52 42.60 42.03 42.15 604,144 -0.35(-0.82%)
Dec 20, 2019 42.44 42.75 42.22 42.50 1,375,687 +0.33(+0.78%)
Dec 19, 2019 42.67 42.67 42.11 42.17 1,047,751 -0.42(-0.99%)
Dec 18, 2019 43.25 43.41 42.56 42.59 1,186,743 -0.50(-1.17%)
Dec 17, 2019 42.40 43.16 42.37 43.09 604,573 +0.69(+1.64%)
Dec 16, 2019 42.46 42.85 42.31 42.40 1,196,816 +0.52(+1.24%)
Dec 13, 2019 42.31 42.76 41.57 41.88 794,238 -0.56(-1.31%)
Dec 12, 2019 41.75 42.55 41.52 42.44 705,667 +0.93(+2.25%)
Dec 11, 2019 41.64 41.77 41.32 41.50 515,527 -0.06(-0.15%)
Dec 10, 2019 41.17 41.69 40.84 41.57 950,690 +0.48(+1.18%)
Dec 09, 2019 40.90 41.25 40.77 41.08 941,498 +0.04(+0.09%)
Dec 06, 2019 41.12 41.61 41.03 41.05 1,093,391 +0.62(+1.54%)
Dec 05, 2019 40.44 40.60 40.16 40.43 898,251 +0.28(+0.71%)
Dec 04, 2019 40.19 40.99 40.08 40.14 1,273,657 +0.08(+0.21%)
Dec 03, 2019 40.48 40.52 39.51 40.06 1,544,272 -1.28(-3.09%)
Dec 02, 2019 41.75 42.19 41.32 41.34 1,596,230 -0.25(-0.59%)
Nov 29, 2019 41.66 42.10 41.50 41.59 485,015 -0.21(-0.50%)
Nov 27, 2019 41.62 42.09 41.28 41.80 1,798,311 +0.41(+0.99%)
Nov 26, 2019 41.59 41.71 41.05 41.39 7,000,146 -0.28(-0.68%)
Nov 25, 2019 41.28 41.82 40.95 41.67 1,277,844 +0.46(+1.11%)
Nov 22, 2019 40.73 41.27 40.47 41.21 1,114,189 +0.65(+1.60%)
Nov 21, 2019 40.75 40.75 39.92 40.56 1,550,690 -0.06(-0.16%)
Nov 20, 2019 40.65 40.97 39.62 40.63 1,250,042 -0.17(-0.43%)
Nov 19, 2019 40.96 41.26 40.50 40.80 1,063,435 +0.14(+0.34%)
Nov 18, 2019 40.99 41.05 40.11 40.66 1,244,985 -0.50(-1.22%)
Nov 15, 2019 40.98 41.28 40.68 41.17 1,026,511 +1.00(+2.48%)
Nov 14, 2019 40.45 40.54 39.93 40.17 1,148,258 -0.39(-0.97%)
Nov 13, 2019 40.29 40.65 39.83 40.56 1,027,777 -0.06(-0.16%)
Nov 12, 2019 40.71 40.96 40.38 40.63 1,220,374 -0.17(-0.43%)
Nov 11, 2019 40.60 41.09 40.48 40.80 674,690 -0.14(-0.33%)
Nov 08, 2019 40.97 41.11 40.41 40.94 1,080,147 -0.14(-0.33%)
Nov 07, 2019 40.88 41.33 40.73 41.07 1,168,386 +0.62(+1.54%)
Nov 06, 2019 41.59 41.59 40.24 40.45 871,221 -1.17(-2.81%)
Nov 05, 2019 41.12 42.18 41.06 41.62 1,705,544 +0.55(+1.35%)
Nov 04, 2019 39.47 41.12 39.37 41.07 1,888,943 +2.00(+5.13%)
Nov 01, 2019 39.30 39.63 39.02 39.07 1,341,990 +0.19(+0.49%)
Oct 31, 2019 39.77 39.80 38.60 38.88 1,041,866 -1.20(-2.99%)
Oct 30, 2019 40.55 40.63 39.60 40.07 707,391 -0.58(-1.43%)
Oct 29, 2019 40.09 40.78 40.01 40.65 1,004,221 +0.39(+0.97%)
Oct 28, 2019 40.27 40.87 40.09 40.26 660,589 +0.39(+0.98%)
Oct 25, 2019 39.50 40.27 39.50 39.87 631,057 +0.19(+0.48%)
Oct 24, 2019 40.36 40.49 39.29 39.68 889,248 -0.65(-1.62%)
Oct 23, 2019 39.82 40.35 39.79 40.34 840,762 +0.46(+1.16%)
Oct 22, 2019 40.46 40.73 38.67 39.87 1,900,558 -1.46(-3.53%)
Oct 21, 2019 40.46 41.80 40.46 41.33 1,111,257 +1.19(+2.96%)
Oct 18, 2019 40.05 40.46 39.95 40.15 856,230 -0.14(-0.34%)
Oct 17, 2019 40.50 40.59 39.91 40.28 674,858 +0.02(+0.05%)
Oct 16, 2019 40.71 41.07 40.24 40.26 681,303 -0.50(-1.22%)
Oct 15, 2019 39.95 41.10 39.72 40.76 883,134 +0.83(+2.09%)
Oct 14, 2019 39.54 39.95 39.24 39.93 849,253 +0.14(+0.34%)
Oct 11, 2019 39.64 40.24 39.54 39.79 1,201,216 +1.13(+2.93%)
Oct 10, 2019 38.77 39.30 38.48 38.66 1,304,610 +0.01(+0.02%)
Oct 09, 2019 38.62 38.82 38.24 38.65 821,779 +0.36(+0.95%)
Oct 08, 2019 38.76 39.02 38.22 38.29 974,884 -1.02(-2.61%)
Oct 07, 2019 39.77 40.03 39.25 39.31 733,487 -0.57(-1.43%)
Oct 04, 2019 39.54 39.90 39.17 39.88 823,684 +0.34(+0.85%)
Oct 03, 2019 39.87 39.89 39.07 39.55 886,659 -0.65(-1.62%)
Oct 02, 2019 40.02 40.27 39.46 40.20 905,712 -0.22(-0.54%)
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.