Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 51.92 52.24 51.78 52.07 376,700 +0.12(+0.23%)
Dec 30, 2019 52.16 52.25 51.50 51.95 437,764 -0.20(-0.38%)
Dec 27, 2019 52.25 52.42 51.99 52.15 279,100 +0.00(+0.00%)
Dec 26, 2019 52.55 52.55 51.80 52.15 392,984 -0.27(-0.52%)
Dec 24, 2019 52.76 52.83 52.34 52.42 130,600 -0.23(-0.44%)
Dec 23, 2019 52.72 53.04 52.24 52.65 672,088 +0.22(+0.42%)
Dec 20, 2019 52.79 52.95 52.10 52.43 1,690,100 +0.01(+0.01%)
Dec 19, 2019 52.24 52.62 51.97 52.42 703,580 +0.20(+0.37%)
Dec 18, 2019 52.58 52.65 52.06 52.23 766,430 -0.37(-0.70%)
Dec 17, 2019 52.66 52.88 52.49 52.60 572,779 -0.08(-0.15%)
Dec 16, 2019 53.43 53.56 52.57 52.68 540,097 -0.49(-0.92%)
Dec 13, 2019 53.16 53.80 52.91 53.17 680,500 -0.01(-0.02%)
Dec 12, 2019 52.44 53.28 52.33 53.18 558,263 +0.68(+1.30%)
Dec 11, 2019 52.64 52.92 52.30 52.50 753,597 +0.17(+0.32%)
Dec 10, 2019 53.08 53.10 52.25 52.33 509,584 -0.85(-1.60%)
Dec 09, 2019 53.45 53.45 53.03 53.18 277,522 -0.33(-0.62%)
Dec 06, 2019 53.28 53.60 53.19 53.51 404,300 +0.75(+1.42%)
Dec 05, 2019 52.67 52.89 52.40 52.76 537,085 +0.26(+0.50%)
Dec 04, 2019 52.50 53.50 52.44 52.50 546,338 +0.40(+0.77%)
Dec 03, 2019 52.18 52.54 51.57 52.10 558,446 -0.51(-0.97%)
Dec 02, 2019 53.68 53.68 52.58 52.61 494,027 -0.95(-1.77%)
Nov 29, 2019 53.93 53.93 53.42 53.56 256,200 -0.41(-0.76%)
Nov 27, 2019 53.70 54.28 53.68 53.97 413,900 +0.27(+0.50%)
Nov 26, 2019 53.53 53.82 53.12 53.70 1,226,819 +0.36(+0.67%)
Nov 25, 2019 53.14 53.64 52.96 53.34 409,231 +0.12(+0.23%)
Nov 22, 2019 53.46 53.46 52.99 53.22 388,000 +0.12(+0.23%)
Nov 21, 2019 53.34 53.50 52.84 53.10 604,716 -0.16(-0.30%)
Nov 20, 2019 53.51 53.59 52.96 53.26 888,142 -0.24(-0.45%)
Nov 19, 2019 54.07 54.07 53.37 53.50 429,898 -0.30(-0.56%)
Nov 18, 2019 53.49 53.89 51.92 53.80 378,950 -0.04(-0.07%)
Nov 15, 2019 53.34 53.84 53.04 53.84 497,500 +0.64(+1.20%)
Nov 14, 2019 52.42 53.27 52.02 53.20 569,780 +0.55(+1.04%)
Nov 13, 2019 53.27 53.27 52.58 52.65 518,609 -0.78(-1.46%)
Nov 12, 2019 53.63 53.80 53.26 53.43 346,471 -0.09(-0.17%)
Nov 11, 2019 53.09 53.69 52.98 53.52 572,453 +0.28(+0.53%)
Nov 08, 2019 52.99 53.32 52.76 53.24 479,000 +0.27(+0.51%)
Nov 07, 2019 53.71 54.05 52.83 52.97 617,554 -0.42(-0.79%)
Nov 06, 2019 53.39 53.65 52.90 53.39 454,987 -0.19(-0.35%)
Nov 05, 2019 53.65 54.20 53.39 53.58 692,982 +0.21(+0.39%)
Nov 04, 2019 52.80 53.60 52.44 53.37 850,402 +0.07(+0.13%)
Nov 01, 2019 51.89 53.63 51.77 53.30 1,051,400 +1.74(+3.37%)
Oct 31, 2019 45.93 52.63 44.18 51.56 2,331,863 -3.45(-6.27%)
Oct 30, 2019 55.18 55.34 54.52 55.01 612,567 -0.03(-0.05%)
Oct 29, 2019 54.68 55.24 54.27 55.04 478,490 +0.27(+0.49%)
Oct 28, 2019 54.57 54.98 54.41 54.77 386,772 +0.60(+1.11%)
Oct 25, 2019 53.64 54.41 53.56 54.17 352,300 +0.56(+1.04%)
Oct 24, 2019 53.25 53.70 53.09 53.61 465,552 +0.31(+0.58%)
Oct 23, 2019 53.15 53.52 53.04 53.30 320,548 +0.08(+0.15%)
Oct 22, 2019 53.30 53.84 53.18 53.22 533,801 -0.21(-0.39%)
Oct 21, 2019 53.41 53.64 53.27 53.43 480,878 +0.54(+1.02%)
Oct 18, 2019 53.25 53.59 52.72 52.89 733,200 -0.24(-0.45%)
Oct 17, 2019 53.78 53.95 53.06 53.13 561,495 -0.58(-1.08%)
Oct 16, 2019 53.37 53.95 53.30 53.71 309,338 +0.18(+0.34%)
Oct 15, 2019 53.24 53.63 53.11 53.53 264,396 +0.52(+0.97%)
Oct 14, 2019 52.93 53.04 52.64 53.02 199,633 +0.04(+0.07%)
Oct 11, 2019 52.90 53.45 52.54 52.98 470,100 +0.88(+1.69%)
Oct 10, 2019 51.81 52.42 51.33 52.10 377,478 +0.22(+0.42%)
Oct 09, 2019 51.71 52.16 51.47 51.88 267,856 +0.41(+0.80%)
Oct 08, 2019 52.02 52.15 51.42 51.47 679,039 -0.86(-1.64%)
Oct 07, 2019 52.01 52.59 51.33 52.33 617,629 +0.15(+0.29%)
Oct 04, 2019 50.97 52.26 50.84 52.18 713,100 +1.32(+2.60%)
Oct 03, 2019 50.64 50.92 49.90 50.86 652,155 +0.10(+0.20%)
Oct 02, 2019 51.29 51.72 50.46 50.76 685,961 -0.74(-1.44%)
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.