Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 53.14 53.42 52.91 53.35 16,195,870 +0.20(+0.39%)
Dec 30, 2019 53.47 53.52 52.93 53.14 14,305,132 -0.41(-0.77%)
Dec 27, 2019 53.40 53.91 53.39 53.55 15,803,533 +0.23(+0.43%)
Dec 26, 2019 52.95 53.35 52.90 53.32 12,879,985 +0.37(+0.69%)
Dec 24, 2019 52.81 53.02 52.73 52.95 7,082,818 +0.16(+0.30%)
Dec 23, 2019 52.64 53.28 52.62 52.79 26,469,566 +0.25(+0.47%)
Dec 20, 2019 51.98 52.63 51.60 52.54 56,063,436 +0.88(+1.71%)
Dec 19, 2019 50.96 51.69 50.78 51.66 21,165,216 +0.70(+1.38%)
Dec 18, 2019 51.15 51.22 50.75 50.96 31,706,700 -0.12(-0.23%)
Dec 17, 2019 51.70 51.79 50.92 51.07 24,293,128 -0.36(-0.69%)
Dec 16, 2019 51.88 52.20 51.38 51.43 21,463,772 -0.08(-0.16%)
Dec 13, 2019 51.30 52.00 51.14 51.51 25,575,154 +0.21(+0.42%)
Dec 12, 2019 50.58 51.74 50.46 51.30 31,283,236 +0.43(+0.84%)
Dec 11, 2019 50.73 50.96 50.43 50.87 22,495,858 +0.43(+0.85%)
Dec 10, 2019 50.55 50.65 50.31 50.44 18,127,904 +0.05(+0.11%)
Dec 09, 2019 50.40 50.77 50.36 50.39 16,041,949 -0.25(-0.49%)
Dec 06, 2019 50.50 50.80 50.29 50.64 18,486,390 +0.64(+1.28%)
Dec 05, 2019 50.28 50.28 49.70 49.99 19,828,538 +0.06(+0.12%)
Dec 04, 2019 50.50 50.50 49.79 49.93 21,183,522 -0.04(-0.09%)
Dec 03, 2019 50.68 50.68 49.69 49.98 29,843,370 -1.42(-2.76%)
Dec 02, 2019 52.19 52.31 51.22 51.39 21,489,914 -0.35(-0.67%)
Nov 29, 2019 51.83 51.96 51.51 51.74 10,637,073 -0.41(-0.79%)
Nov 27, 2019 52.17 52.22 51.61 52.15 20,402,748 -0.33(-0.63%)
Nov 26, 2019 52.54 52.70 52.10 52.48 25,062,162 +0.06(+0.12%)
Nov 25, 2019 51.70 52.45 51.70 52.42 16,842,016 +1.07(+2.08%)
Nov 22, 2019 52.00 52.28 51.24 51.35 17,603,100 -0.54(-1.05%)
Nov 21, 2019 51.24 51.96 51.17 51.89 18,103,812 +0.29(+0.55%)
Nov 20, 2019 51.93 52.02 51.14 51.61 20,803,710 -0.40(-0.77%)
Nov 19, 2019 52.12 52.28 51.47 52.01 19,142,056 +0.09(+0.17%)
Nov 18, 2019 51.43 52.12 51.31 51.92 18,060,146 +0.26(+0.50%)
Nov 15, 2019 51.85 52.32 51.36 51.66 18,077,448 +0.13(+0.26%)
Nov 14, 2019 51.35 51.73 51.31 51.53 13,596,575 -0.07(-0.14%)
Nov 13, 2019 51.58 51.67 51.12 51.60 17,274,168 -0.28(-0.53%)
Nov 12, 2019 52.05 52.41 51.72 51.88 13,409,827 -0.13(-0.26%)
Nov 11, 2019 51.67 52.14 51.61 52.01 12,597,930 +0.07(+0.14%)
Nov 08, 2019 51.56 51.96 51.08 51.94 13,339,900 +0.20(+0.38%)
Nov 07, 2019 51.70 52.19 51.56 51.74 19,029,316 +0.40(+0.78%)
Nov 06, 2019 51.24 51.44 50.79 51.34 19,875,138 +0.33(+0.64%)
Nov 05, 2019 50.94 51.72 50.71 51.02 23,529,762 -0.05(-0.10%)
Nov 04, 2019 50.47 51.24 50.39 51.07 21,505,938 +0.98(+1.95%)
Nov 01, 2019 49.59 50.21 49.30 50.09 20,253,208 -0.02(-0.04%)
Oct 31, 2019 49.93 50.17 49.30 50.11 21,707,654 -0.06(-0.12%)
Oct 30, 2019 49.92 50.20 49.30 50.17 17,198,760 +0.23(+0.46%)
Oct 29, 2019 49.97 50.74 49.85 49.94 20,480,478 -0.37(-0.74%)
Oct 28, 2019 49.98 50.36 49.69 50.31 36,444,300 +0.27(+0.53%)
Oct 25, 2019 48.04 50.18 47.80 50.05 67,423,752 +3.75(+8.10%)
Oct 24, 2019 46.17 46.48 45.59 46.30 28,822,192 +0.45(+0.99%)
Oct 23, 2019 45.54 46.06 45.39 45.85 18,001,298 -0.26(-0.56%)
Oct 22, 2019 46.01 46.38 46.00 46.10 15,051,680 -0.11(-0.23%)
Oct 21, 2019 45.67 46.25 45.51 46.21 14,800,603 +0.68(+1.50%)
Oct 18, 2019 45.94 45.94 45.23 45.53 19,149,588 -0.44(-0.96%)
Oct 17, 2019 46.65 46.84 45.55 45.97 19,085,244 -0.51(-1.11%)
Oct 16, 2019 46.41 46.59 46.20 46.49 17,116,152 -0.19(-0.40%)
Oct 15, 2019 46.03 47.04 45.94 46.67 21,399,322 +0.90(+1.96%)
Oct 14, 2019 46.01 46.05 45.60 45.78 18,506,678 -0.40(-0.86%)
Oct 11, 2019 46.10 46.80 45.94 46.17 27,262,874 +0.87(+1.92%)
Oct 10, 2019 44.69 45.90 44.68 45.31 16,480,263 +0.56(+1.25%)
Oct 09, 2019 44.74 45.02 44.46 44.75 13,742,601 +0.67(+1.53%)
Oct 08, 2019 44.46 44.75 43.98 44.07 20,174,836 -0.80(-1.78%)
Oct 07, 2019 44.94 45.41 44.82 44.87 14,346,959 -0.27(-0.59%)
Oct 04, 2019 44.63 45.18 44.35 45.14 14,381,002 +0.79(+1.78%)
Oct 03, 2019 43.88 44.38 43.02 44.35 19,442,768 +0.57(+1.30%)
Oct 02, 2019 44.60 44.65 43.42 43.78 24,181,108 -1.21(-2.70%)
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.