Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.