Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 55.88 56.35 55.79 56.30 2,940,252 +0.41(+0.74%)
Dec 30, 2019 56.18 56.19 55.82 55.88 3,281,453 -0.17(-0.31%)
Dec 27, 2019 56.47 56.47 56.03 56.06 7,421,763 -0.21(-0.37%)
Dec 26, 2019 56.14 56.27 55.95 56.27 3,057,375 +0.25(+0.44%)
Dec 24, 2019 55.99 56.15 55.89 56.02 1,582,608 +0.06(+0.11%)
Dec 23, 2019 55.77 56.00 55.64 55.96 3,430,133 +0.16(+0.28%)
Dec 20, 2019 55.55 55.88 55.55 55.80 4,644,834 +0.27(+0.48%)
Dec 19, 2019 55.39 55.61 55.33 55.53 3,395,917 +0.19(+0.35%)
Dec 18, 2019 55.47 55.47 54.92 55.34 4,030,074 -0.07(-0.13%)
Dec 17, 2019 55.42 55.66 55.23 55.41 5,513,394 +0.08(+0.15%)
Dec 16, 2019 55.60 55.64 55.28 55.33 9,865,446 +0.24(+0.43%)
Dec 13, 2019 55.60 55.82 55.08 55.09 5,576,561 -0.43(-0.77%)
Dec 12, 2019 54.82 55.60 54.69 55.52 7,926,342 +0.77(+1.40%)
Dec 11, 2019 54.60 54.81 54.49 54.76 3,831,489 +0.41(+0.75%)
Dec 10, 2019 54.58 54.67 54.25 54.35 3,894,192 -0.33(-0.60%)
Dec 09, 2019 54.84 54.98 54.60 54.68 3,016,966 -0.11(-0.20%)
Dec 06, 2019 54.68 54.87 54.54 54.79 7,237,111 +0.56(+1.03%)
Dec 05, 2019 54.06 54.27 53.77 54.23 5,709,568 +0.27(+0.51%)
Dec 04, 2019 54.19 54.56 53.84 53.96 6,153,430 +0.12(+0.22%)
Dec 03, 2019 53.71 53.90 53.44 53.84 9,501,240 -0.35(-0.64%)
Dec 02, 2019 54.64 54.73 54.18 54.18 7,649,711 -0.55(-1.00%)
Nov 29, 2019 54.74 54.90 54.55 54.73 3,876,408 -0.20(-0.37%)
Nov 27, 2019 54.81 54.98 54.52 54.93 5,530,486 +0.22(+0.40%)
Nov 26, 2019 54.40 54.77 54.27 54.71 4,317,409 +0.27(+0.50%)
Nov 25, 2019 54.27 54.46 54.19 54.44 3,416,484 +0.36(+0.66%)
Nov 22, 2019 54.12 54.32 54.02 54.08 3,153,476 +0.09(+0.17%)
Nov 21, 2019 54.06 54.15 53.85 53.99 3,481,525 -0.09(-0.17%)
Nov 20, 2019 54.56 54.66 54.02 54.08 6,157,198 -0.68(-1.25%)
Nov 19, 2019 55.12 55.12 54.59 54.77 3,983,521 -0.12(-0.22%)
Nov 18, 2019 54.79 55.05 54.73 54.89 3,199,509 -0.14(-0.25%)
Nov 15, 2019 55.34 55.43 54.88 55.02 3,741,695 -0.05(-0.08%)
Nov 14, 2019 54.60 55.11 54.58 55.07 3,928,609 +0.34(+0.62%)
Nov 13, 2019 54.82 55.02 54.63 54.73 5,861,857 -0.32(-0.58%)
Nov 12, 2019 54.94 55.24 54.77 55.05 5,441,539 +0.28(+0.52%)
Nov 11, 2019 54.56 54.83 54.46 54.77 4,521,134 -0.08(-0.15%)
Nov 08, 2019 54.51 54.86 54.47 54.85 3,159,510 +0.22(+0.40%)
Nov 07, 2019 54.57 54.68 54.42 54.63 4,600,725 +0.36(+0.67%)
Nov 06, 2019 54.26 54.41 54.06 54.27 4,381,822 -0.04(-0.07%)
Nov 05, 2019 54.19 54.60 54.09 54.30 4,103,403 +0.09(+0.17%)
Nov 04, 2019 54.19 54.32 53.92 54.21 3,390,132 +0.42(+0.78%)
Nov 01, 2019 53.32 53.79 53.26 53.79 5,118,887 +0.75(+1.41%)
Oct 31, 2019 53.58 53.69 52.75 53.04 7,829,034 -0.60(-1.12%)
Oct 30, 2019 53.44 53.72 53.18 53.65 6,962,964 +0.05(+0.09%)
Oct 29, 2019 53.03 53.85 52.91 53.60 4,547,712 +0.33(+0.62%)
Oct 28, 2019 53.32 53.54 53.10 53.27 3,734,771 +0.16(+0.31%)
Oct 25, 2019 52.54 53.24 52.49 53.11 4,429,194 +0.57(+1.09%)
Oct 24, 2019 52.57 52.86 52.25 52.53 5,156,727 +0.16(+0.31%)
Oct 23, 2019 52.23 52.60 52.18 52.37 4,386,818 +0.33(+0.63%)
Oct 22, 2019 52.22 52.40 51.81 52.04 4,516,665 -0.22(-0.42%)
Oct 21, 2019 52.66 52.83 52.26 52.26 3,210,184 -0.16(-0.31%)
Oct 18, 2019 52.38 52.65 52.21 52.42 3,380,997 -0.09(-0.17%)
Oct 17, 2019 52.63 52.92 52.42 52.52 3,413,746 +0.14(+0.26%)
Oct 16, 2019 52.28 52.76 52.24 52.38 4,218,571 +0.11(+0.21%)
Oct 15, 2019 52.17 52.52 52.00 52.27 5,392,170 +0.36(+0.70%)
Oct 14, 2019 52.10 52.23 51.88 51.90 5,161,511 -0.37(-0.72%)
Oct 11, 2019 51.90 52.76 51.83 52.28 11,309,337 +0.99(+1.94%)
Oct 10, 2019 50.98 51.53 50.85 51.28 7,430,819 +0.46(+0.91%)
Oct 09, 2019 50.75 51.00 50.46 50.82 9,980,636 +0.57(+1.12%)
Oct 08, 2019 50.78 50.82 50.24 50.25 8,573,068 -0.89(-1.75%)
Oct 07, 2019 51.19 51.68 50.99 51.15 9,467,820 -0.18(-0.36%)
Oct 04, 2019 51.09 51.45 51.05 51.33 6,905,923 +0.27(+0.54%)
Oct 03, 2019 50.75 51.07 50.23 51.06 9,068,233 +0.18(+0.36%)
Oct 02, 2019 51.32 51.39 50.39 50.87 12,824,942 -0.93(-1.79%)
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.