Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 52.48 53.01 52.45 52.79 2,566,387 +0.05(+0.09%)
Dec 30, 2019 52.75 52.98 52.24 52.74 5,821,596 -0.25(-0.46%)
Dec 27, 2019 53.25 53.35 52.87 52.98 3,427,663 -0.02(-0.04%)
Dec 26, 2019 53.65 53.85 52.86 53.00 2,920,502 -0.73(-1.36%)
Dec 24, 2019 52.75 53.74 52.75 53.73 1,219,356 +1.09(+2.07%)
Dec 23, 2019 53.59 53.82 52.54 52.64 2,581,379 -0.95(-1.77%)
Dec 20, 2019 52.25 53.67 52.17 53.59 5,816,596 +1.32(+2.53%)
Dec 19, 2019 53.12 53.39 52.13 52.27 5,082,906 -0.95(-1.78%)
Dec 18, 2019 54.37 54.39 53.13 53.21 4,425,326 -0.92(-1.70%)
Dec 17, 2019 54.64 54.96 53.86 54.13 4,010,584 -0.85(-1.55%)
Dec 16, 2019 55.17 55.46 54.35 54.98 3,164,869 -0.18(-0.33%)
Dec 13, 2019 54.72 55.52 54.62 55.16 3,231,606 +0.23(+0.41%)
Dec 12, 2019 56.45 56.61 54.91 54.93 2,887,622 -1.57(-2.78%)
Dec 11, 2019 55.88 56.54 55.79 56.50 1,670,451 +0.62(+1.12%)
Dec 10, 2019 56.03 56.27 55.47 55.88 1,880,426 -0.32(-0.57%)
Dec 09, 2019 55.84 56.49 55.68 56.20 2,151,333 +0.62(+1.11%)
Dec 06, 2019 56.99 57.02 55.48 55.59 3,113,866 -0.99(-1.76%)
Dec 05, 2019 55.61 56.72 55.48 56.58 2,719,486 +0.92(+1.65%)
Dec 04, 2019 55.62 56.16 55.14 55.66 3,496,976 -0.09(-0.17%)
Dec 03, 2019 55.22 55.78 54.98 55.76 2,679,899 +0.07(+0.12%)
Dec 02, 2019 56.39 56.41 55.15 55.69 1,909,655 -0.75(-1.32%)
Nov 29, 2019 56.56 56.80 56.27 56.44 1,161,226 -0.09(-0.17%)
Nov 27, 2019 57.16 57.42 56.44 56.53 2,829,981 -0.66(-1.16%)
Nov 26, 2019 56.31 57.22 55.99 57.20 2,911,603 +0.97(+1.72%)
Nov 25, 2019 55.79 56.52 55.77 56.23 2,916,973 +0.61(+1.11%)
Nov 22, 2019 56.08 56.26 55.38 55.62 2,459,322 -0.30(-0.54%)
Nov 21, 2019 56.49 57.08 55.68 55.92 1,687,636 -0.60(-1.05%)
Nov 20, 2019 56.42 57.03 56.17 56.51 2,203,680 +0.09(+0.15%)
Nov 19, 2019 56.83 57.21 56.16 56.43 1,763,801 -0.38(-0.67%)
Nov 18, 2019 56.33 57.32 56.25 56.81 2,549,565 +0.65(+1.16%)
Nov 15, 2019 57.09 57.12 56.02 56.15 3,066,834 -0.37(-0.65%)
Nov 14, 2019 55.89 56.65 55.80 56.52 2,841,146 +0.41(+0.73%)
Nov 13, 2019 55.26 56.32 55.22 56.12 1,949,465 +0.75(+1.35%)
Nov 12, 2019 56.12 56.85 54.45 55.37 3,773,311 -0.43(-0.76%)
Nov 11, 2019 54.84 55.94 54.76 55.79 2,047,610 +1.11(+2.02%)
Nov 08, 2019 54.19 54.82 54.07 54.69 2,875,850 +0.48(+0.89%)
Nov 07, 2019 56.01 56.09 54.01 54.21 6,314,405 -1.83(-3.26%)
Nov 06, 2019 55.29 56.03 55.06 56.03 2,995,984 +0.81(+1.47%)
Nov 05, 2019 55.98 56.15 54.72 55.22 4,888,291 -0.90(-1.60%)
Nov 04, 2019 57.72 57.78 55.84 56.12 3,778,108 -1.49(-2.58%)
Nov 01, 2019 56.77 57.78 56.67 57.60 3,303,687 +1.21(+2.15%)
Oct 31, 2019 57.01 57.35 56.16 56.39 2,279,467 -0.56(-0.98%)
Oct 30, 2019 56.25 56.97 54.94 56.95 4,625,266 +0.68(+1.21%)
Oct 29, 2019 56.97 57.91 56.26 56.27 4,465,682 -0.76(-1.33%)
Oct 28, 2019 58.41 58.65 56.88 57.02 5,084,282 -1.46(-2.49%)
Oct 25, 2019 58.75 59.26 58.34 58.48 1,582,405 -0.15(-0.26%)
Oct 24, 2019 58.31 58.74 57.92 58.63 2,450,569 +0.28(+0.49%)
Oct 23, 2019 58.29 58.59 57.83 58.35 2,887,550 +0.06(+0.10%)
Oct 22, 2019 58.10 58.72 57.58 58.29 3,464,210 +0.56(+0.97%)
Oct 21, 2019 58.55 59.06 57.58 57.73 4,891,825 -0.65(-1.12%)
Oct 18, 2019 57.93 58.40 57.62 58.39 4,296,126 +0.62(+1.08%)
Oct 17, 2019 58.06 58.43 57.45 57.76 3,270,104 -0.08(-0.13%)
Oct 16, 2019 56.56 57.86 56.36 57.84 3,333,422 +1.36(+2.41%)
Oct 15, 2019 56.12 56.50 55.80 56.48 3,536,181 +0.71(+1.27%)
Oct 14, 2019 55.36 56.00 55.29 55.77 2,737,106 +0.43(+0.79%)
Oct 11, 2019 56.02 56.19 55.29 55.33 4,052,727 -0.31(-0.56%)
Oct 10, 2019 55.79 56.00 54.96 55.64 3,712,829 -0.16(-0.29%)
Oct 09, 2019 56.07 56.48 55.73 55.81 2,477,222 -0.11(-0.20%)
Oct 08, 2019 55.89 56.71 55.67 55.92 3,050,063 -0.18(-0.32%)
Oct 07, 2019 55.99 56.45 55.70 56.10 3,691,347 -0.15(-0.27%)
Oct 04, 2019 55.35 56.46 55.14 56.25 4,921,441 +0.93(+1.67%)
Oct 03, 2019 54.81 56.02 54.51 55.32 7,755,934 +0.65(+1.19%)
Oct 02, 2019 53.37 54.77 51.96 54.67 14,026,357 +1.99(+3.77%)
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.