Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 50.62 50.83 48.88 49.07 177,800 -1.94(-3.80%)
Jan 30, 2020 50.18 51.02 50.18 51.01 151,711 +0.26(+0.51%)
Jan 29, 2020 50.70 51.12 50.62 50.75 134,695 +0.05(+0.10%)
Jan 28, 2020 51.04 51.49 50.49 50.70 172,836 -0.03(-0.06%)
Jan 27, 2020 49.80 51.09 48.77 50.73 204,158 -0.14(-0.28%)
Jan 24, 2020 51.87 51.87 50.52 50.87 199,500 -1.08(-2.08%)
Jan 23, 2020 51.55 51.99 50.94 51.95 225,936 +0.08(+0.15%)
Jan 22, 2020 51.76 52.23 51.60 51.87 172,006 +0.11(+0.21%)
Jan 21, 2020 52.62 52.62 51.45 51.76 313,641 -0.92(-1.75%)
Jan 17, 2020 53.67 53.67 52.62 52.68 229,100 -0.60(-1.13%)
Jan 16, 2020 53.27 53.72 52.94 53.28 294,418 +0.45(+0.85%)
Jan 15, 2020 52.22 53.74 52.22 52.83 389,186 +0.27(+0.51%)
Jan 14, 2020 51.76 52.89 51.44 52.56 386,326 +0.68(+1.31%)
Jan 13, 2020 49.87 51.88 49.87 51.88 317,539 +2.01(+4.03%)
Jan 10, 2020 51.05 51.05 49.80 49.87 251,000 -1.33(-2.60%)
Jan 09, 2020 50.06 51.76 49.94 51.20 480,227 +1.40(+2.81%)
Jan 08, 2020 50.57 50.87 49.63 49.80 375,850 -0.70(-1.39%)
Jan 07, 2020 50.26 50.97 50.04 50.50 503,596 -0.67(-1.31%)
Jan 06, 2020 51.03 51.26 50.62 51.17 221,883 -0.43(-0.83%)
Jan 03, 2020 50.09 51.63 50.09 51.60 348,200 +0.81(+1.59%)
Jan 02, 2020 51.23 51.45 50.07 50.79 379,762 -0.09(-0.18%)
Dec 31, 2019 50.75 51.11 50.64 50.88 214,900 +0.13(+0.26%)
Dec 30, 2019 50.80 51.28 50.57 50.75 179,884 +0.13(+0.26%)
Dec 27, 2019 51.28 51.35 50.43 50.62 149,500 -0.59(-1.15%)
Dec 26, 2019 51.35 51.35 50.89 51.21 127,379 +0.04(+0.08%)
Dec 24, 2019 50.94 51.17 50.64 51.17 155,500 +0.38(+0.75%)
Dec 23, 2019 51.13 51.13 50.37 50.79 167,973 -0.34(-0.66%)
Dec 20, 2019 50.93 51.21 50.35 51.13 545,400 +0.28(+0.55%)
Dec 19, 2019 50.91 51.45 50.72 50.85 407,241 +0.61(+1.21%)
Dec 18, 2019 50.30 50.37 49.36 50.24 385,328 +0.19(+0.38%)
Dec 17, 2019 50.66 51.00 50.03 50.05 329,455 -0.54(-1.07%)
Dec 16, 2019 51.18 51.29 50.45 50.59 341,842 -0.04(-0.08%)
Dec 13, 2019 51.37 51.80 50.57 50.63 190,400 -1.04(-2.01%)
Dec 12, 2019 51.19 52.17 50.84 51.67 319,945 +0.74(+1.45%)
Dec 11, 2019 50.73 51.16 50.15 50.93 491,372 +0.27(+0.53%)
Dec 10, 2019 49.95 50.70 49.83 50.66 325,637 +0.71(+1.42%)
Dec 09, 2019 49.72 50.47 49.52 49.95 594,913 +0.20(+0.40%)
Dec 06, 2019 48.65 49.79 48.65 49.75 427,900 +1.24(+2.56%)
Dec 05, 2019 48.22 48.64 48.02 48.51 219,428 +0.36(+0.75%)
Dec 04, 2019 47.72 48.15 47.58 48.15 304,137 +0.72(+1.52%)
Dec 03, 2019 47.06 47.48 46.83 47.43 303,144 -0.03(-0.06%)
Dec 02, 2019 47.84 48.46 47.38 47.46 374,323 -0.32(-0.67%)
Nov 29, 2019 48.07 48.23 47.64 47.78 324,000 -0.54(-1.12%)
Nov 27, 2019 48.71 48.89 48.26 48.32 164,300 -0.43(-0.88%)
Nov 26, 2019 49.00 49.14 48.33 48.75 378,402 -0.30(-0.61%)
Nov 25, 2019 47.72 49.56 47.71 49.05 387,432 +1.49(+3.13%)
Nov 22, 2019 47.59 47.73 47.18 47.56 170,200 +0.01(+0.02%)
Nov 21, 2019 47.64 47.83 47.38 47.55 201,391 +0.00(+0.00%)
Nov 20, 2019 46.68 47.79 45.54 47.55 298,161 +0.54(+1.15%)
Nov 19, 2019 47.56 47.95 46.74 47.01 214,643 -0.37(-0.78%)
Nov 18, 2019 47.43 47.66 46.85 47.38 310,414 -0.22(-0.46%)
Nov 15, 2019 48.03 48.37 47.37 47.60 234,100 -0.16(-0.34%)
Nov 14, 2019 46.94 47.78 46.94 47.76 252,340 +0.80(+1.70%)
Nov 13, 2019 47.26 47.61 46.68 46.96 391,734 -0.71(-1.49%)
Nov 12, 2019 46.57 47.67 46.51 47.67 289,417 +1.13(+2.43%)
Nov 11, 2019 45.99 46.55 45.63 46.54 251,047 +0.17(+0.37%)
Nov 08, 2019 45.88 47.12 45.79 46.37 627,400 +0.57(+1.24%)
Nov 07, 2019 46.64 46.64 45.76 45.80 543,611 -0.40(-0.87%)
Nov 06, 2019 46.08 46.62 45.71 46.20 738,041 +0.12(+0.26%)
Nov 05, 2019 47.18 47.33 45.68 46.08 469,658 -1.01(-2.14%)
Nov 04, 2019 47.05 48.14 46.83 47.09 479,695 +0.50(+1.07%)
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.