Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 54.48 54.63 53.98 54.27 2,317,113 -0.21(-0.38%)
Dec 30, 2019 54.85 54.92 54.04 54.48 4,100,359 -0.53(-0.96%)
Dec 27, 2019 54.80 55.23 54.14 55.01 4,120,129 +0.58(+1.06%)
Dec 26, 2019 53.72 54.53 53.72 54.43 4,361,966 +0.72(+1.33%)
Dec 24, 2019 53.34 54.02 53.34 53.72 681,180 +0.27(+0.50%)
Dec 23, 2019 53.99 53.99 53.05 53.45 4,952,982 -0.11(-0.20%)
Dec 20, 2019 52.44 53.81 51.61 53.56 6,773,702 +1.62(+3.12%)
Dec 19, 2019 49.68 52.88 49.46 51.94 11,023,558 +3.75(+7.78%)
Dec 18, 2019 48.79 49.03 48.17 48.19 5,444,473 -0.44(-0.91%)
Dec 17, 2019 49.45 49.54 47.92 48.63 4,535,107 -0.60(-1.22%)
Dec 16, 2019 49.09 49.70 48.83 49.23 6,495,487 +0.29(+0.60%)
Dec 13, 2019 47.62 48.99 47.52 48.94 3,442,621 +1.37(+2.88%)
Dec 12, 2019 47.03 47.72 47.03 47.57 3,784,671 +0.34(+0.73%)
Dec 11, 2019 46.92 47.36 46.72 47.23 1,612,491 +0.18(+0.38%)
Dec 10, 2019 47.16 47.56 46.85 47.05 4,140,431 +0.14(+0.30%)
Dec 09, 2019 46.97 47.35 46.66 46.90 3,001,304 -0.15(-0.32%)
Dec 06, 2019 47.44 47.70 46.71 47.05 3,873,637 -0.12(-0.26%)
Dec 05, 2019 47.25 47.50 46.95 47.18 3,726,490 +0.29(+0.61%)
Dec 04, 2019 47.17 47.90 46.85 46.89 3,809,205 -0.17(-0.36%)
Dec 03, 2019 47.38 47.38 46.59 47.06 3,268,723 -0.42(-0.88%)
Dec 02, 2019 48.30 48.51 46.89 47.48 2,153,226 -1.04(-2.14%)
Nov 29, 2019 48.28 48.83 48.15 48.52 1,393,114 +0.08(+0.16%)
Nov 27, 2019 48.53 48.53 48.17 48.44 4,826,096 +0.10(+0.21%)
Nov 26, 2019 48.23 49.12 48.04 48.34 6,986,345 +0.05(+0.10%)
Nov 25, 2019 48.37 48.70 47.92 48.29 3,357,593 +0.00(+0.00%)
Nov 22, 2019 48.35 48.51 47.88 48.29 1,783,277 -0.04(-0.08%)
Nov 21, 2019 48.69 49.61 48.30 48.33 3,659,511 -0.57(-1.17%)
Nov 20, 2019 49.22 49.73 48.23 48.90 3,336,212 -0.49(-0.98%)
Nov 19, 2019 49.09 49.56 48.82 49.38 3,225,818 +0.48(+0.98%)
Nov 18, 2019 48.20 48.92 48.15 48.90 3,817,830 +0.58(+1.20%)
Nov 15, 2019 48.10 48.60 47.69 48.33 2,055,015 +0.38(+0.80%)
Nov 14, 2019 47.36 47.97 47.26 47.94 4,201,705 +0.34(+0.72%)
Nov 13, 2019 47.61 47.86 47.24 47.60 3,386,773 +0.01(+0.03%)
Nov 12, 2019 47.71 48.13 47.16 47.59 2,718,665 -0.39(-0.81%)
Nov 11, 2019 47.73 48.21 47.58 47.98 2,865,679 +0.06(+0.13%)
Nov 08, 2019 48.04 48.55 47.24 47.92 3,894,293 -0.17(-0.36%)
Nov 07, 2019 48.71 49.80 47.22 48.09 8,860,972 +1.78(+3.83%)
Nov 06, 2019 44.32 46.92 44.12 46.31 9,568,358 -2.06(-4.26%)
Nov 05, 2019 49.13 49.74 48.31 48.38 6,154,705 -0.74(-1.50%)
Nov 04, 2019 50.03 50.39 49.02 49.11 4,245,307 -0.90(-1.79%)
Nov 01, 2019 49.39 50.60 49.24 50.01 4,228,916 +0.50(+1.02%)
Oct 31, 2019 49.67 50.07 49.37 49.51 3,403,113 +0.05(+0.10%)
Oct 30, 2019 49.16 49.70 48.71 49.46 3,492,424 +0.53(+1.07%)
Oct 29, 2019 49.45 50.11 48.90 48.93 1,813,320 -0.64(-1.29%)
Oct 28, 2019 49.42 49.93 48.96 49.57 3,259,244 +0.16(+0.32%)
Oct 25, 2019 49.35 49.92 49.31 49.42 2,454,359 +0.08(+0.16%)
Oct 24, 2019 49.15 49.86 49.02 49.34 2,671,570 +0.56(+1.15%)
Oct 23, 2019 48.34 49.34 48.17 48.77 3,744,351 +0.41(+0.84%)
Oct 22, 2019 49.25 49.25 48.16 48.37 3,192,494 -0.74(-1.50%)
Oct 21, 2019 48.91 49.41 48.21 49.10 4,118,903 +0.77(+1.60%)
Oct 18, 2019 50.33 50.53 48.29 48.33 3,501,834 -2.13(-4.22%)
Oct 17, 2019 50.90 50.90 50.22 50.46 2,256,321 -0.11(-0.22%)
Oct 16, 2019 49.70 50.70 49.24 50.57 2,741,942 +0.49(+0.98%)
Oct 15, 2019 49.35 50.27 49.04 50.08 3,106,153 +0.73(+1.49%)
Oct 14, 2019 49.46 49.93 48.75 49.35 2,707,396 -0.11(-0.23%)
Oct 11, 2019 51.95 52.07 49.27 49.46 9,987,274 +0.43(+0.87%)
Oct 10, 2019 48.92 49.94 48.46 49.03 3,250,229 -0.02(-0.04%)
Oct 09, 2019 48.54 49.53 48.20 49.05 2,334,138 +0.63(+1.30%)
Oct 08, 2019 48.46 49.26 48.12 48.42 3,211,483 -1.12(-2.26%)
Oct 07, 2019 49.13 49.80 48.55 49.55 4,579,457 +1.38(+2.86%)
Oct 04, 2019 48.29 49.00 47.89 48.17 3,905,768 +0.00(+0.00%)
Oct 03, 2019 47.30 48.56 46.85 48.17 4,495,971 +0.89(+1.88%)
Oct 02, 2019 47.25 47.34 46.52 47.28 2,925,705 -0.30(-0.64%)
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.