Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 51.06 51.90 50.95 51.66 777,500 +0.14(+0.27%)
Dec 30, 2019 51.79 52.04 51.35 51.52 528,086 -0.40(-0.77%)
Dec 27, 2019 52.56 52.56 51.70 51.92 535,500 -0.56(-1.07%)
Dec 26, 2019 52.98 53.43 52.35 52.48 615,917 -1.02(-1.91%)
Dec 24, 2019 53.94 53.99 53.46 53.50 204,700 -0.44(-0.82%)
Dec 23, 2019 53.75 54.69 53.64 53.94 1,012,556 -0.78(-1.43%)
Dec 20, 2019 54.91 55.50 54.57 54.72 1,529,700 +0.26(+0.48%)
Dec 19, 2019 53.93 54.46 53.72 54.46 847,524 +0.03(+0.06%)
Dec 18, 2019 54.02 54.62 53.76 54.43 1,047,625 +0.44(+0.81%)
Dec 17, 2019 53.67 54.19 53.08 53.99 860,519 +0.02(+0.04%)
Dec 16, 2019 54.23 54.87 53.87 53.97 765,578 +0.04(+0.07%)
Dec 13, 2019 54.61 54.67 53.79 53.93 541,500 -0.60(-1.10%)
Dec 12, 2019 53.89 54.73 53.77 54.53 974,192 +0.72(+1.34%)
Dec 11, 2019 53.60 54.09 53.42 53.81 997,664 +0.12(+0.22%)
Dec 10, 2019 53.01 53.86 52.82 53.69 1,300,471 +0.70(+1.32%)
Dec 09, 2019 52.01 53.26 52.01 52.99 1,238,062 +0.70(+1.34%)
Dec 06, 2019 52.10 52.67 51.86 52.29 958,300 +0.48(+0.93%)
Dec 05, 2019 50.96 52.12 50.65 51.81 1,686,403 +1.12(+2.21%)
Dec 04, 2019 50.53 50.79 50.16 50.69 1,783,766 +0.99(+1.99%)
Dec 03, 2019 50.40 50.52 49.43 49.70 973,673 -0.99(-1.95%)
Dec 02, 2019 51.70 51.87 50.67 50.69 1,494,592 -0.54(-1.05%)
Nov 29, 2019 50.70 51.63 50.70 51.23 587,600 +0.32(+0.63%)
Nov 27, 2019 50.83 51.33 50.22 50.91 1,098,000 +0.48(+0.95%)
Nov 26, 2019 50.31 50.67 50.03 50.43 1,437,372 +0.38(+0.76%)
Nov 25, 2019 49.38 50.54 49.06 50.05 1,082,480 +1.04(+2.12%)
Nov 22, 2019 48.80 49.39 48.58 49.01 921,600 +0.38(+0.78%)
Nov 21, 2019 48.78 49.00 48.26 48.63 1,000,047 -0.06(-0.12%)
Nov 20, 2019 48.62 49.28 48.11 48.69 2,045,619 -0.03(-0.06%)
Nov 19, 2019 49.08 49.18 48.60 48.72 1,021,866 -0.25(-0.51%)
Nov 18, 2019 49.29 49.43 48.83 48.97 1,465,597 -0.41(-0.83%)
Nov 15, 2019 48.27 49.51 48.19 49.38 1,195,600 +1.34(+2.79%)
Nov 14, 2019 48.07 48.35 47.68 48.04 849,753 -0.35(-0.72%)
Nov 13, 2019 47.99 48.65 47.43 48.39 1,060,690 +0.10(+0.21%)
Nov 12, 2019 48.88 49.16 48.26 48.29 1,115,638 -0.81(-1.65%)
Nov 11, 2019 49.48 49.88 49.00 49.10 1,203,228 -0.95(-1.90%)
Nov 08, 2019 49.70 50.08 48.80 50.05 981,400 +0.28(+0.56%)
Nov 07, 2019 51.09 51.38 49.60 49.77 2,770,999 -0.74(-1.47%)
Nov 06, 2019 54.07 54.35 50.02 50.51 2,649,542 -3.64(-6.72%)
Nov 05, 2019 53.74 54.94 53.48 54.15 1,094,508 +0.33(+0.61%)
Nov 04, 2019 54.98 55.20 53.72 53.82 1,350,472 -0.78(-1.43%)
Nov 01, 2019 53.31 54.78 53.19 54.60 790,500 +1.58(+2.98%)
Oct 31, 2019 53.66 53.66 52.21 53.02 989,915 -0.67(-1.25%)
Oct 30, 2019 54.15 54.15 53.19 53.69 725,837 -0.41(-0.76%)
Oct 29, 2019 53.84 54.59 53.46 54.10 725,363 +0.11(+0.20%)
Oct 28, 2019 54.23 54.85 53.82 53.99 657,174 -0.06(-0.11%)
Oct 25, 2019 53.84 54.60 53.55 54.05 463,200 +0.06(+0.11%)
Oct 24, 2019 54.39 54.39 53.33 53.99 481,364 -0.36(-0.66%)
Oct 23, 2019 54.58 54.63 53.75 54.35 703,864 +0.21(+0.39%)
Oct 22, 2019 54.09 54.50 53.91 54.14 833,920 +0.23(+0.43%)
Oct 21, 2019 54.30 54.65 53.78 53.91 571,068 +0.01(+0.02%)
Oct 18, 2019 54.24 54.43 53.26 53.90 590,500 -0.49(-0.90%)
Oct 17, 2019 54.30 54.76 54.12 54.39 573,675 +0.46(+0.85%)
Oct 16, 2019 54.03 54.53 53.52 53.93 722,150 +0.12(+0.22%)
Oct 15, 2019 53.20 54.34 52.63 53.81 623,784 +0.76(+1.43%)
Oct 14, 2019 53.52 53.62 52.67 53.05 446,941 -0.39(-0.73%)
Oct 11, 2019 53.00 53.87 52.79 53.44 1,019,300 +1.44(+2.77%)
Oct 10, 2019 52.07 52.73 51.51 52.00 950,020 +0.08(+0.15%)
Oct 09, 2019 52.42 52.42 50.88 51.92 1,051,800 -0.02(-0.04%)
Oct 08, 2019 53.29 53.64 51.72 51.94 1,036,943 -1.57(-2.93%)
Oct 07, 2019 53.15 54.15 52.74 53.51 668,367 -0.08(-0.15%)
Oct 04, 2019 53.35 54.02 52.71 53.59 790,200 +0.40(+0.75%)
Oct 03, 2019 53.80 53.80 50.76 53.19 2,187,033 -0.97(-1.79%)
Oct 02, 2019 54.83 54.85 53.87 54.16 770,844 -1.05(-1.90%)
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.
X