Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 55.05 55.76 54.88 55.71 1,873,990 +0.74(+1.34%)
Dec 30, 2019 54.78 55.03 54.66 54.97 1,173,254 +0.14(+0.25%)
Dec 27, 2019 54.86 55.05 54.69 54.83 1,327,848 +0.02(+0.03%)
Dec 26, 2019 54.99 55.08 54.70 54.82 1,147,996 -0.15(-0.26%)
Dec 24, 2019 54.71 55.00 54.45 54.96 712,532 +0.36(+0.66%)
Dec 23, 2019 54.90 55.14 54.47 54.60 3,601,717 -0.27(-0.50%)
Dec 20, 2019 54.69 55.05 54.48 54.88 5,449,972 +0.36(+0.66%)
Dec 19, 2019 54.69 54.89 54.39 54.52 2,890,244 -0.13(-0.23%)
Dec 18, 2019 54.60 54.78 54.28 54.64 4,248,346 +0.21(+0.39%)
Dec 17, 2019 54.11 54.90 54.01 54.43 2,691,094 +0.34(+0.63%)
Dec 16, 2019 53.76 54.21 53.62 54.09 6,740,158 +0.38(+0.70%)
Dec 13, 2019 53.38 53.82 53.04 53.71 4,043,369 +0.53(+1.00%)
Dec 12, 2019 53.81 54.00 53.04 53.18 4,768,858 -0.64(-1.19%)
Dec 11, 2019 53.83 53.86 53.45 53.82 2,738,112 +0.20(+0.37%)
Dec 10, 2019 53.40 53.72 53.10 53.63 4,385,979 +0.34(+0.64%)
Dec 09, 2019 54.10 54.10 53.16 53.28 4,292,673 -0.69(-1.28%)
Dec 06, 2019 54.22 54.64 53.97 53.98 2,826,643 -0.39(-0.72%)
Dec 05, 2019 54.04 54.45 53.70 54.37 2,147,616 +0.23(+0.43%)
Dec 04, 2019 53.31 54.30 53.21 54.14 1,296,911 +0.60(+1.12%)
Dec 03, 2019 53.56 53.76 53.18 53.54 2,356,556 +0.15(+0.29%)
Dec 02, 2019 54.01 54.21 53.33 53.39 2,271,425 -0.76(-1.41%)
Nov 29, 2019 54.43 54.62 53.94 54.15 945,174 -0.02(-0.03%)
Nov 27, 2019 54.40 54.70 53.89 54.16 3,003,666 -0.18(-0.33%)
Nov 26, 2019 54.10 54.35 53.89 54.34 3,568,102 +0.36(+0.66%)
Nov 25, 2019 54.30 54.63 53.79 53.99 3,347,999 -0.72(-1.32%)
Nov 22, 2019 54.97 55.07 54.54 54.71 1,808,900 -0.25(-0.45%)
Nov 21, 2019 55.17 55.21 54.72 54.96 1,703,277 -0.21(-0.38%)
Nov 20, 2019 54.65 55.22 54.65 55.17 2,149,269 +0.18(+0.32%)
Nov 19, 2019 55.08 55.40 54.74 54.99 1,628,872 -0.20(-0.37%)
Nov 18, 2019 55.15 55.72 55.03 55.20 2,251,735 +0.22(+0.40%)
Nov 15, 2019 54.81 55.03 54.63 54.97 1,595,125 +0.12(+0.22%)
Nov 14, 2019 54.35 54.94 54.15 54.86 2,060,151 +0.60(+1.11%)
Nov 13, 2019 53.73 54.74 53.59 54.25 2,479,255 +0.70(+1.32%)
Nov 12, 2019 53.15 53.66 53.13 53.55 2,528,198 +0.38(+0.72%)
Nov 11, 2019 53.44 53.63 53.10 53.17 1,523,956 -0.37(-0.70%)
Nov 08, 2019 53.13 53.73 53.13 53.54 2,041,873 +0.20(+0.38%)
Nov 07, 2019 53.79 54.86 52.92 53.34 2,610,428 -0.08(-0.16%)
Nov 06, 2019 53.20 53.62 53.10 53.42 2,219,795 +0.33(+0.62%)
Nov 05, 2019 53.36 53.70 53.06 53.09 2,831,788 -0.50(-0.93%)
Nov 04, 2019 53.94 54.14 53.42 53.59 2,436,751 -0.61(-1.13%)
Nov 01, 2019 54.22 54.60 54.01 54.20 1,607,021 -0.06(-0.11%)
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%)
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.