Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 49.28 50.79 49.02 50.45 152,700 +1.07(+2.17%)
Dec 30, 2019 48.62 49.50 48.17 49.38 189,511 +1.07(+2.21%)
Dec 27, 2019 49.13 49.31 48.30 48.31 151,400 -0.63(-1.29%)
Dec 26, 2019 48.45 49.23 48.44 48.94 90,462 +0.69(+1.43%)
Dec 24, 2019 48.73 48.83 48.23 48.25 65,600 -0.35(-0.72%)
Dec 23, 2019 49.07 49.32 48.38 48.60 148,196 -0.52(-1.06%)
Dec 20, 2019 48.18 49.63 47.10 49.12 305,700 +1.13(+2.35%)
Dec 19, 2019 47.04 48.24 46.80 47.99 126,981 +0.84(+1.78%)
Dec 18, 2019 46.47 47.74 46.24 47.15 121,244 +0.89(+1.92%)
Dec 17, 2019 45.93 46.26 44.86 46.26 240,367 +0.44(+0.96%)
Dec 16, 2019 45.25 46.72 45.11 45.82 189,442 +0.46(+1.01%)
Dec 13, 2019 46.10 46.67 45.02 45.36 126,500 -0.93(-2.01%)
Dec 12, 2019 45.54 46.71 45.50 46.29 136,020 +0.73(+1.60%)
Dec 11, 2019 45.00 45.90 45.00 45.56 131,788 +0.54(+1.20%)
Dec 10, 2019 46.10 46.25 44.58 45.02 222,630 -1.48(-3.18%)
Dec 09, 2019 45.84 46.66 45.31 46.50 180,557 +0.70(+1.53%)
Dec 06, 2019 46.44 47.18 45.67 45.80 172,700 -0.64(-1.38%)
Dec 05, 2019 47.83 48.22 45.97 46.44 295,011 -1.28(-2.68%)
Dec 04, 2019 47.18 48.79 46.82 47.72 275,340 +0.72(+1.53%)
Dec 03, 2019 48.21 48.21 46.09 47.00 319,279 -1.75(-3.59%)
Dec 02, 2019 48.52 48.80 48.00 48.75 223,896 +0.66(+1.37%)
Nov 29, 2019 47.90 48.46 47.54 48.09 57,300 -0.12(-0.25%)
Nov 27, 2019 46.94 48.90 46.85 48.21 176,700 +1.11(+2.36%)
Nov 26, 2019 48.88 48.88 46.93 47.10 255,538 -1.44(-2.97%)
Nov 25, 2019 47.62 49.19 47.36 48.54 281,472 +0.92(+1.93%)
Nov 22, 2019 47.65 48.15 46.76 47.62 246,600 +0.46(+0.98%)
Nov 21, 2019 49.23 49.37 46.81 47.16 270,246 -1.91(-3.89%)
Nov 20, 2019 49.26 49.47 48.06 49.07 259,918 -0.50(-1.01%)
Nov 19, 2019 50.40 50.51 49.47 49.57 169,511 -0.93(-1.84%)
Nov 18, 2019 51.33 51.51 49.51 50.50 296,167 -0.89(-1.73%)
Nov 15, 2019 52.00 52.75 50.65 51.39 174,200 -0.51(-0.98%)
Nov 14, 2019 54.19 54.32 51.59 51.90 210,615 -2.05(-3.80%)
Nov 13, 2019 54.00 54.54 52.79 53.95 186,589 -0.32(-0.59%)
Nov 12, 2019 53.00 55.38 52.21 54.27 250,529 +1.34(+2.53%)
Nov 11, 2019 54.77 55.23 51.66 52.93 394,260 -0.15(-0.28%)
Nov 08, 2019 64.00 66.89 51.80 53.08 1,164,700 -16.92(-24.17%)
Nov 07, 2019 69.41 71.37 68.71 70.00 192,383 +1.05(+1.52%)
Nov 06, 2019 72.07 72.15 68.21 68.95 108,894 -3.29(-4.55%)
Nov 05, 2019 72.79 73.39 72.00 72.24 76,020 -0.55(-0.76%)
Nov 04, 2019 73.71 74.63 71.70 72.79 92,243 -0.87(-1.18%)
Nov 01, 2019 72.23 73.94 71.50 73.66 114,900 +1.23(+1.70%)
Oct 31, 2019 74.15 74.40 71.28 72.43 89,938 -1.75(-2.36%)
Oct 30, 2019 73.81 74.26 72.75 74.18 102,981 +0.37(+0.50%)
Oct 29, 2019 73.49 74.09 72.74 73.81 43,059 -0.13(-0.18%)
Oct 28, 2019 71.65 74.36 71.65 73.94 58,462 +2.56(+3.59%)
Oct 25, 2019 71.85 72.67 71.25 71.38 29,200 -1.06(-1.46%)
Oct 24, 2019 72.14 72.52 71.38 72.44 72,561 +0.50(+0.70%)
Oct 23, 2019 71.88 72.38 71.47 71.94 65,724 +0.10(+0.14%)
Oct 22, 2019 72.51 72.62 71.15 71.84 80,533 -0.60(-0.83%)
Oct 21, 2019 71.14 73.32 70.92 72.44 64,465 +1.78(+2.52%)
Oct 18, 2019 69.79 70.88 69.75 70.66 141,600 +0.54(+0.77%)
Oct 17, 2019 70.76 71.10 69.76 70.12 60,803 -0.31(-0.44%)
Oct 16, 2019 70.60 71.00 70.12 70.43 59,495 -0.49(-0.69%)
Oct 15, 2019 69.85 71.36 69.81 70.92 65,924 +1.15(+1.65%)
Oct 14, 2019 69.14 70.01 68.70 69.77 77,405 +0.35(+0.50%)
Oct 11, 2019 70.78 72.31 69.30 69.42 112,600 -0.48(-0.69%)
Oct 10, 2019 69.00 70.30 68.66 69.90 85,732 +0.91(+1.32%)
Oct 09, 2019 70.04 70.04 68.36 68.99 112,363 -0.47(-0.68%)
Oct 08, 2019 67.89 70.03 67.22 69.46 93,819 +0.73(+1.06%)
Oct 07, 2019 69.58 70.49 68.73 68.73 126,504 -1.06(-1.52%)
Oct 04, 2019 68.43 69.89 68.18 69.79 85,800 +1.65(+2.42%)
Oct 03, 2019 66.74 68.27 65.81 68.14 73,656 +1.30(+1.94%)
Oct 02, 2019 65.34 66.88 65.34 66.84 82,186 +0.69(+1.04%)
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.