Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 49.95 50.11 49.59 49.70 4,019,000 -0.27(-0.54%)
Dec 30, 2019 50.56 50.71 49.90 49.97 1,448,546 -0.39(-0.77%)
Dec 27, 2019 50.84 50.89 50.34 50.36 1,810,200 -0.41(-0.81%)
Dec 26, 2019 50.79 51.10 50.68 50.77 1,526,033 +0.03(+0.06%)
Dec 24, 2019 50.67 50.86 50.43 50.74 1,126,600 -0.02(-0.04%)
Dec 23, 2019 50.31 50.98 50.07 50.76 2,892,263 +0.61(+1.22%)
Dec 20, 2019 50.17 50.47 49.82 50.15 4,927,200 +0.07(+0.14%)
Dec 19, 2019 50.77 50.89 49.93 50.08 5,061,028 -0.62(-1.22%)
Dec 18, 2019 51.62 51.75 50.59 50.70 10,529,204 -0.85(-1.65%)
Dec 17, 2019 51.80 51.89 51.54 51.55 5,303,116 -0.26(-0.50%)
Dec 16, 2019 52.63 52.66 51.79 51.81 5,158,173 -0.25(-0.48%)
Dec 13, 2019 53.47 53.65 51.97 52.06 6,967,900 -1.39(-2.60%)
Dec 12, 2019 51.95 53.99 51.91 53.45 6,145,522 +1.73(+3.34%)
Dec 11, 2019 51.19 51.80 51.06 51.72 4,522,522 +0.39(+0.76%)
Dec 10, 2019 50.97 51.39 50.87 51.33 2,373,538 +0.24(+0.47%)
Dec 09, 2019 50.88 51.25 50.79 51.09 4,552,623 -0.03(-0.05%)
Dec 06, 2019 51.49 52.20 51.04 51.12 6,065,000 +0.33(+0.64%)
Dec 05, 2019 51.41 51.71 50.73 50.79 4,637,224 -0.67(-1.30%)
Dec 04, 2019 51.07 51.69 50.96 51.46 6,542,218 +0.57(+1.12%)
Dec 03, 2019 51.10 51.32 50.71 50.89 5,410,746 -0.90(-1.74%)
Dec 02, 2019 52.13 52.79 51.79 51.79 6,197,550 -0.04(-0.08%)
Nov 29, 2019 51.77 52.67 51.77 51.83 3,179,200 -0.33(-0.63%)
Nov 27, 2019 51.92 52.63 51.70 52.16 7,021,000 +0.51(+0.99%)
Nov 26, 2019 51.93 52.57 51.10 51.65 13,337,459 -0.13(-0.25%)
Nov 25, 2019 49.57 52.03 49.05 51.78 28,255,294 +3.65(+7.58%)
Nov 22, 2019 47.27 48.71 47.26 48.13 11,710,601 -0.25(-0.52%)
Nov 21, 2019 51.53 51.94 47.01 48.38 33,873,216 +7.00(+16.92%)
Nov 20, 2019 40.45 41.42 40.20 41.38 3,200,083 +0.74(+1.82%)
Nov 19, 2019 40.64 40.83 40.31 40.64 3,380,708 +0.19(+0.47%)
Nov 18, 2019 40.65 40.82 40.23 40.45 2,037,261 -0.25(-0.61%)
Nov 15, 2019 40.42 40.80 40.26 40.70 2,266,700 +0.41(+1.02%)
Nov 14, 2019 39.50 40.32 39.40 40.29 2,461,593 +0.69(+1.74%)
Nov 13, 2019 39.66 40.01 39.44 39.60 2,352,014 -0.60(-1.49%)
Nov 12, 2019 40.23 40.45 40.00 40.20 1,694,228 +0.06(+0.15%)
Nov 11, 2019 40.15 40.42 40.05 40.14 1,300,370 -0.34(-0.84%)
Nov 08, 2019 40.17 40.62 40.07 40.48 2,162,500 +0.43(+1.07%)
Nov 07, 2019 40.24 40.49 39.99 40.05 2,786,600 +0.22(+0.55%)
Nov 06, 2019 39.80 40.09 39.56 39.83 1,819,752 +0.03(+0.08%)
Nov 05, 2019 40.09 40.36 39.66 39.80 2,214,337 -0.13(-0.33%)
Nov 04, 2019 39.57 39.97 39.15 39.93 2,848,271 +0.72(+1.84%)
Nov 01, 2019 38.88 39.29 38.65 39.21 3,852,400 +0.83(+2.16%)
Oct 31, 2019 39.34 39.41 38.18 38.38 3,784,895 -1.22(-3.08%)
Oct 30, 2019 39.07 39.73 38.55 39.60 2,741,889 +0.51(+1.30%)
Oct 29, 2019 38.86 39.11 38.70 39.09 2,713,688 +0.01(+0.03%)
Oct 28, 2019 38.90 39.35 38.82 39.08 2,448,342 +0.43(+1.11%)
Oct 25, 2019 38.54 38.85 38.51 38.65 3,140,600 +0.13(+0.34%)
Oct 24, 2019 39.00 39.00 38.34 38.52 3,793,319 -0.23(-0.59%)
Oct 23, 2019 38.03 38.83 37.83 38.75 3,597,309 +0.60(+1.57%)
Oct 22, 2019 38.75 38.79 37.60 38.15 7,584,802 +0.50(+1.33%)
Oct 21, 2019 36.95 37.98 36.95 37.65 8,748,911 +0.86(+2.34%)
Oct 18, 2019 36.70 37.07 36.10 36.79 5,184,800 +0.46(+1.27%)
Oct 17, 2019 36.48 36.83 36.07 36.33 3,582,158 +0.33(+0.92%)
Oct 16, 2019 36.23 36.55 35.99 36.00 3,381,616 -0.42(-1.15%)
Oct 15, 2019 35.69 36.82 35.50 36.42 5,694,232 +0.93(+2.62%)
Oct 14, 2019 34.61 35.71 34.58 35.49 5,838,298 +0.21(+0.60%)
Oct 11, 2019 34.77 35.54 34.77 35.28 5,565,300 +0.79(+2.29%)
Oct 10, 2019 34.63 34.83 34.11 34.49 6,693,408 +0.72(+2.13%)
Oct 09, 2019 33.63 33.85 33.37 33.77 3,649,193 +0.35(+1.05%)
Oct 08, 2019 33.60 33.87 33.20 33.42 4,593,373 -0.54(-1.59%)
Oct 07, 2019 33.67 34.39 33.63 33.96 7,677,060 +0.26(+0.77%)
Oct 04, 2019 33.01 33.92 32.89 33.70 13,577,000 +0.85(+2.59%)
Oct 03, 2019 33.36 33.69 32.69 32.85 15,589,622 -0.69(-2.06%)
Oct 02, 2019 33.98 34.47 33.26 33.54 21,267,227 -1.13(-3.26%)
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.