Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 54.17 54.46 53.86 54.26 1,979,060 +0.20(+0.36%)
Oct 30, 2019 54.18 54.24 53.54 54.07 1,689,857 +0.11(+0.20%)
Oct 29, 2019 53.57 54.01 53.24 53.96 2,065,234 +0.39(+0.73%)
Oct 28, 2019 53.61 54.04 53.39 53.56 2,160,070 -0.35(-0.65%)
Oct 25, 2019 54.32 54.44 53.74 53.91 1,580,166 -0.31(-0.56%)
Oct 24, 2019 53.94 54.43 53.91 54.22 1,764,344 +0.32(+0.60%)
Oct 23, 2019 54.52 54.76 53.78 53.90 2,137,658 -0.40(-0.73%)
Oct 22, 2019 53.84 54.38 53.84 54.30 1,858,544 +0.46(+0.85%)
Oct 21, 2019 53.74 54.13 53.58 53.84 1,960,503 +0.08(+0.16%)
Oct 18, 2019 53.42 53.94 53.20 53.75 2,513,944 +0.13(+0.24%)
Oct 17, 2019 54.00 54.33 52.67 53.62 2,738,898 -0.36(-0.66%)
Oct 16, 2019 54.22 54.29 53.62 53.98 1,768,868 -0.26(-0.49%)
Oct 15, 2019 54.22 54.53 54.12 54.24 1,790,369 +0.07(+0.13%)
Oct 14, 2019 54.40 54.73 54.13 54.18 2,063,924 -0.12(-0.22%)
Oct 11, 2019 53.85 54.60 53.50 54.30 2,071,907 +0.41(+0.76%)
Oct 10, 2019 53.92 54.02 53.28 53.89 3,269,768 -0.28(-0.52%)
Oct 09, 2019 55.35 55.59 53.67 54.17 3,757,463 -1.03(-1.86%)
Oct 08, 2019 55.66 55.94 55.17 55.20 1,628,434 -0.53(-0.94%)
Oct 07, 2019 55.85 56.01 55.58 55.72 2,300,956 -0.32(-0.58%)
Oct 04, 2019 55.51 56.09 55.49 56.04 1,574,631 +0.53(+0.95%)
Oct 03, 2019 55.64 55.87 55.32 55.52 2,281,453 +0.03(+0.05%)
Oct 02, 2019 56.23 56.37 55.49 55.49 2,141,909 -0.78(-1.39%)
Oct 01, 2019 56.34 56.49 56.01 56.27 1,476,887 -0.24(-0.42%)
Sep 30, 2019 56.51 56.95 56.38 56.51 1,921,280 +0.00(+0.00%)
Sep 27, 2019 57.15 57.15 56.04 56.51 2,602,870 -0.64(-1.11%)
Sep 26, 2019 57.17 57.57 57.04 57.15 1,938,725 +0.06(+0.10%)
Sep 25, 2019 56.59 57.16 56.59 57.09 1,732,906 +0.44(+0.78%)
Sep 24, 2019 56.36 57.05 56.26 56.65 3,105,405 +0.44(+0.79%)
Sep 23, 2019 55.93 56.39 55.93 56.21 3,368,400 +0.16(+0.29%)
Sep 20, 2019 56.31 56.36 55.46 56.04 5,489,006 +0.39(+0.70%)
Sep 19, 2019 55.48 55.68 55.34 55.65 1,879,795 +0.34(+0.61%)
Sep 18, 2019 55.35 55.59 54.89 55.31 2,373,571 +0.41(+0.74%)
Sep 17, 2019 54.74 55.06 54.58 54.91 1,781,676 +0.45(+0.83%)
Sep 16, 2019 54.89 54.89 54.18 54.46 1,839,345 -0.06(-0.11%)
Sep 13, 2019 54.91 54.91 54.35 54.52 1,597,363 -0.57(-1.03%)
Sep 12, 2019 55.64 55.75 55.04 55.08 1,492,210 -0.14(-0.25%)
Sep 11, 2019 54.44 55.24 54.04 55.22 1,772,287 +0.65(+1.20%)
Sep 10, 2019 54.21 54.59 53.79 54.57 2,795,053 +0.25(+0.47%)
Sep 09, 2019 54.11 54.58 53.97 54.31 1,883,397 +0.01(+0.02%)
Sep 06, 2019 55.14 55.35 54.11 54.30 2,632,786 -0.70(-1.27%)
Sep 05, 2019 55.91 55.98 54.87 55.00 2,598,123 -0.87(-1.55%)
Sep 04, 2019 55.85 56.04 55.38 55.87 1,794,907 +0.21(+0.38%)
Sep 03, 2019 55.21 55.67 55.08 55.65 2,388,054 +0.47(+0.85%)
Aug 30, 2019 55.16 55.45 55.07 55.19 2,141,046 +0.20(+0.36%)
Aug 29, 2019 54.75 55.03 54.46 54.99 1,327,228 +0.30(+0.55%)
Aug 28, 2019 54.95 55.26 54.50 54.69 3,373,761 -0.34(-0.61%)
Aug 27, 2019 55.25 55.63 54.99 55.03 2,157,771 +0.09(+0.17%)
Aug 26, 2019 54.34 54.98 54.31 54.93 1,537,897 +0.58(+1.07%)
Aug 23, 2019 54.92 55.16 54.13 54.35 1,576,038 -0.51(-0.94%)
Aug 22, 2019 54.89 55.04 54.50 54.87 3,199,384 -0.03(-0.06%)
Aug 21, 2019 54.51 54.92 54.39 54.90 2,492,466 +0.20(+0.37%)
Aug 20, 2019 55.09 55.16 54.48 54.70 2,225,603 -0.14(-0.26%)
Aug 19, 2019 54.17 55.10 53.88 54.84 1,606,199 +0.52(+0.96%)
Aug 16, 2019 54.28 54.72 54.08 54.32 2,963,896 +0.12(+0.22%)
Aug 15, 2019 53.26 54.34 52.96 54.20 1,878,490 +0.46(+0.86%)
Aug 14, 2019 53.93 54.26 53.54 53.74 2,005,044 +0.02(+0.03%)
Aug 13, 2019 53.16 53.88 52.79 53.72 2,175,779 +0.51(+0.97%)
Aug 12, 2019 52.70 53.40 52.68 53.21 1,265,322 +0.59(+1.12%)
Aug 09, 2019 52.36 52.97 52.14 52.62 1,742,980 +0.42(+0.81%)
Aug 08, 2019 51.52 52.46 51.17 52.20 1,885,802 +0.78(+1.51%)
Aug 07, 2019 51.60 51.83 50.61 51.42 1,647,908 -0.09(-0.18%)
Aug 06, 2019 50.89 51.68 50.23 51.51 1,508,624 +0.60(+1.18%)
Aug 05, 2019 51.35 51.76 50.72 50.91 1,421,537 -0.35(-0.69%)
Aug 02, 2019 51.22 51.70 51.06 51.27 1,829,595 +0.22(+0.43%)
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.