Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 53.38 54.11 53.28 53.90 485,893 +0.50(+0.94%)
Dec 30, 2019 53.54 53.60 52.82 53.39 296,289 -0.21(-0.39%)
Dec 27, 2019 53.70 53.88 53.38 53.60 242,743 -0.00(-0.01%)
Dec 26, 2019 54.34 54.46 53.42 53.61 315,354 -0.59(-1.09%)
Dec 24, 2019 54.72 54.72 54.10 54.20 118,520 -0.23(-0.43%)
Dec 23, 2019 54.57 54.82 54.03 54.43 399,381 -0.10(-0.18%)
Dec 20, 2019 53.64 54.61 53.40 54.53 1,376,223 +1.30(+2.45%)
Dec 19, 2019 53.07 53.38 52.82 53.23 465,916 +0.18(+0.35%)
Dec 18, 2019 53.40 53.40 52.76 53.04 422,662 -0.32(-0.60%)
Dec 17, 2019 53.88 54.00 53.00 53.36 645,811 -0.38(-0.70%)
Dec 16, 2019 52.40 53.82 52.30 53.74 706,924 +1.44(+2.75%)
Dec 13, 2019 53.44 53.78 52.06 52.30 510,331 -1.30(-2.42%)
Dec 12, 2019 52.91 53.69 52.12 53.60 713,249 +0.64(+1.21%)
Dec 11, 2019 54.10 54.30 52.74 52.96 513,784 -1.05(-1.95%)
Dec 10, 2019 53.88 54.57 53.55 54.01 566,113 +0.17(+0.32%)
Dec 09, 2019 53.77 54.16 53.21 53.83 439,145 -0.01(-0.02%)
Dec 06, 2019 53.71 54.45 53.71 53.85 576,718 +0.38(+0.71%)
Dec 05, 2019 53.92 53.92 53.17 53.47 548,074 -0.15(-0.28%)
Dec 04, 2019 53.23 53.91 52.97 53.62 489,942 +0.70(+1.32%)
Dec 03, 2019 53.04 53.56 52.83 52.92 342,288 -0.57(-1.07%)
Dec 02, 2019 53.80 54.06 53.26 53.49 393,125 -0.09(-0.17%)
Nov 29, 2019 54.49 54.57 53.51 53.59 224,008 -0.92(-1.69%)
Nov 27, 2019 54.20 54.72 54.14 54.51 424,393 +0.49(+0.91%)
Nov 26, 2019 54.11 54.44 53.33 54.01 365,275 -0.02(-0.05%)
Nov 25, 2019 53.25 54.40 53.25 54.04 471,675 +1.13(+2.14%)
Nov 22, 2019 53.03 53.10 52.48 52.91 537,619 +0.19(+0.37%)
Nov 21, 2019 53.47 53.52 52.42 52.71 656,779 -0.84(-1.58%)
Nov 20, 2019 52.98 53.77 52.55 53.56 1,101,113 +0.44(+0.83%)
Nov 19, 2019 52.11 53.20 52.11 53.12 560,977 +1.21(+2.33%)
Nov 18, 2019 52.04 52.28 51.80 51.91 532,088 -0.25(-0.48%)
Nov 15, 2019 50.44 52.25 50.36 52.16 459,012 +2.18(+4.36%)
Nov 14, 2019 50.28 50.40 49.48 49.98 376,626 -0.32(-0.64%)
Nov 13, 2019 49.95 50.52 49.88 50.31 479,218 +0.23(+0.46%)
Nov 12, 2019 49.69 50.30 49.69 50.08 533,868 +0.22(+0.44%)
Nov 11, 2019 49.74 50.14 49.68 49.86 277,798 -0.03(-0.07%)
Nov 08, 2019 49.85 50.02 49.55 49.89 590,159 +0.06(+0.12%)
Nov 07, 2019 50.18 50.46 49.61 49.83 414,040 -0.22(-0.44%)
Nov 06, 2019 50.32 50.78 49.82 50.06 444,077 -0.12(-0.25%)
Nov 05, 2019 50.88 50.98 50.11 50.18 342,527 -0.58(-1.14%)
Nov 04, 2019 51.96 51.96 50.49 50.76 432,642 -0.82(-1.59%)
Nov 01, 2019 51.42 51.97 51.07 51.58 543,766 +0.54(+1.07%)
Oct 31, 2019 51.07 51.39 50.79 51.03 461,091 -0.25(-0.48%)
Oct 30, 2019 51.42 51.48 50.68 51.28 492,502 -0.26(-0.50%)
Oct 29, 2019 51.21 52.70 51.12 51.54 825,998 +0.25(+0.50%)
Oct 28, 2019 50.00 51.49 49.61 51.28 495,789 +1.44(+2.90%)
Oct 25, 2019 49.25 50.06 49.18 49.84 439,744 +0.41(+0.83%)
Oct 24, 2019 49.69 49.72 49.06 49.43 332,076 -0.20(-0.40%)
Oct 23, 2019 49.20 49.98 48.70 49.63 332,203 +0.43(+0.88%)
Oct 22, 2019 49.60 50.37 49.11 49.20 320,638 -0.66(-1.33%)
Oct 21, 2019 49.42 49.94 48.90 49.86 515,676 +0.77(+1.56%)
Oct 18, 2019 49.28 49.58 48.64 49.09 539,279 -0.31(-0.62%)
Oct 17, 2019 49.87 50.10 49.38 49.40 536,607 -0.13(-0.26%)
Oct 16, 2019 49.00 49.58 48.92 49.53 425,186 +0.34(+0.69%)
Oct 15, 2019 49.30 49.51 49.00 49.19 575,466 +0.13(+0.26%)
Oct 14, 2019 49.18 49.76 48.81 49.06 364,657 -0.21(-0.42%)
Oct 11, 2019 49.51 50.25 49.20 49.26 441,376 +0.36(+0.73%)
Oct 10, 2019 49.29 49.62 48.78 48.90 392,772 -0.36(-0.73%)
Oct 09, 2019 48.69 49.56 48.40 49.26 344,612 +1.11(+2.31%)
Oct 08, 2019 49.15 49.15 47.42 48.15 852,236 -1.29(-2.60%)
Oct 07, 2019 49.10 50.29 48.93 49.44 516,994 +0.07(+0.14%)
Oct 04, 2019 48.42 49.47 48.26 49.37 518,474 +1.12(+2.32%)
Oct 03, 2019 46.91 48.32 46.54 48.25 1,079,594 +1.30(+2.77%)
Oct 02, 2019 46.33 47.43 45.90 46.95 794,828 +0.46(+0.98%)
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.