Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 54.70 54.93 54.32 54.83 7,629,184 +0.20(+0.36%)
Dec 30, 2019 54.72 54.84 54.41 54.63 4,913,638 -0.28(-0.50%)
Dec 27, 2019 54.86 54.97 54.69 54.91 4,769,013 +0.12(+0.23%)
Dec 26, 2019 54.40 54.78 54.36 54.78 6,418,660 +0.33(+0.60%)
Dec 24, 2019 54.09 54.46 53.85 54.46 3,024,467 +0.39(+0.72%)
Dec 23, 2019 54.97 55.01 53.96 54.06 10,461,682 -0.89(-1.62%)
Dec 20, 2019 55.26 55.48 54.39 54.95 17,884,462 +0.47(+0.86%)
Dec 19, 2019 54.37 54.57 54.21 54.49 7,599,677 +0.08(+0.15%)
Dec 18, 2019 54.51 54.57 54.06 54.41 9,479,556 +0.11(+0.20%)
Dec 17, 2019 54.22 54.54 54.07 54.30 11,454,399 +0.08(+0.15%)
Dec 16, 2019 53.72 54.23 53.53 54.22 15,772,560 +0.57(+1.06%)
Dec 13, 2019 52.80 53.75 52.70 53.65 9,213,850 +0.69(+1.30%)
Dec 12, 2019 53.33 53.48 52.70 52.96 7,696,166 -0.43(-0.80%)
Dec 11, 2019 53.21 53.40 52.97 53.39 6,859,840 +0.30(+0.57%)
Dec 10, 2019 53.06 53.20 52.94 53.08 4,798,207 +0.04(+0.08%)
Dec 09, 2019 53.20 53.20 52.95 53.04 5,035,032 -0.03(-0.05%)
Dec 06, 2019 53.08 53.31 52.87 53.07 6,841,268 -0.04(-0.07%)
Dec 05, 2019 52.78 53.16 52.76 53.11 7,081,088 +0.07(+0.13%)
Dec 04, 2019 52.45 53.09 52.42 53.04 7,396,745 +0.46(+0.87%)
Dec 03, 2019 52.55 52.72 52.39 52.58 10,600,658 +0.22(+0.42%)
Dec 02, 2019 52.92 52.92 52.32 52.36 7,859,425 -0.58(-1.10%)
Nov 29, 2019 53.12 53.37 52.81 52.94 3,928,098 +0.17(+0.32%)
Nov 27, 2019 52.83 52.93 52.66 52.77 9,477,961 -0.35(-0.66%)
Nov 26, 2019 52.72 53.19 52.69 53.12 17,377,170 +0.53(+1.01%)
Nov 25, 2019 52.88 53.04 52.41 52.59 8,243,702 -0.19(-0.35%)
Nov 22, 2019 53.23 53.40 52.40 52.77 5,545,757 -0.40(-0.75%)
Nov 21, 2019 53.30 53.43 52.94 53.17 5,517,042 -0.02(-0.03%)
Nov 20, 2019 52.76 53.54 52.62 53.19 9,404,525 +0.58(+1.10%)
Nov 19, 2019 52.48 52.99 52.26 52.61 7,211,315 +0.11(+0.22%)
Nov 18, 2019 52.45 53.01 52.40 52.50 7,752,066 +0.17(+0.32%)
Nov 15, 2019 52.10 52.36 51.63 52.33 8,162,081 +0.35(+0.67%)
Nov 14, 2019 51.56 52.03 51.47 51.98 6,998,069 +0.44(+0.86%)
Nov 13, 2019 50.85 51.60 50.85 51.53 7,978,164 +1.06(+2.10%)
Nov 12, 2019 50.24 50.65 50.22 50.47 6,410,802 +0.23(+0.45%)
Nov 11, 2019 50.28 50.53 50.13 50.25 6,791,730 +0.03(+0.06%)
Nov 08, 2019 50.45 50.81 49.98 50.22 7,110,864 -0.23(-0.45%)
Nov 07, 2019 51.24 51.25 49.90 50.44 13,790,697 -0.99(-1.93%)
Nov 06, 2019 51.44 51.67 51.24 51.44 7,713,171 +0.09(+0.17%)
Nov 05, 2019 51.42 51.85 50.81 51.35 10,505,783 -0.56(-1.08%)
Nov 04, 2019 53.19 53.19 51.60 51.92 14,878,820 -1.38(-2.59%)
Nov 01, 2019 53.97 54.02 53.16 53.30 8,864,367 -0.59(-1.10%)
Oct 31, 2019 53.26 53.93 53.12 53.89 9,097,589 +0.65(+1.22%)
Oct 30, 2019 52.76 53.51 52.69 53.24 5,482,746 +0.65(+1.23%)
Oct 29, 2019 52.52 52.72 52.28 52.60 7,585,985 -0.14(-0.27%)
Oct 28, 2019 53.48 53.52 52.60 52.74 7,920,858 -0.83(-1.54%)
Oct 25, 2019 53.73 53.74 53.27 53.56 6,713,285 -0.15(-0.28%)
Oct 24, 2019 53.36 53.74 53.10 53.71 7,206,588 +0.35(+0.66%)
Oct 23, 2019 53.71 53.95 53.30 53.36 9,895,595 -0.05(-0.10%)
Oct 22, 2019 52.86 54.24 52.69 53.42 14,349,094 +0.78(+1.48%)
Oct 21, 2019 52.55 52.69 52.15 52.64 7,689,595 +0.07(+0.14%)
Oct 18, 2019 52.28 52.64 52.08 52.57 9,711,709 +0.31(+0.60%)
Oct 17, 2019 51.84 52.37 51.84 52.25 6,155,410 +0.27(+0.51%)
Oct 16, 2019 51.48 52.08 51.23 51.99 8,511,924 +0.54(+1.04%)
Oct 15, 2019 51.86 51.97 51.29 51.45 6,566,672 -0.31(-0.59%)
Oct 14, 2019 52.01 52.09 51.45 51.76 5,217,301 -0.14(-0.28%)
Oct 11, 2019 52.41 52.54 51.68 51.90 9,180,572 -0.56(-1.06%)
Oct 10, 2019 52.46 52.65 52.06 52.46 8,348,461 -0.31(-0.58%)
Oct 09, 2019 52.51 52.97 52.23 52.77 6,649,261 +0.77(+1.47%)
Oct 08, 2019 52.49 52.50 52.00 52.00 8,397,227 -0.58(-1.11%)
Oct 07, 2019 52.79 52.87 52.27 52.58 7,049,268 -0.24(-0.45%)
Oct 04, 2019 52.03 52.88 52.01 52.82 7,333,755 +0.77(+1.49%)
Oct 03, 2019 51.75 52.07 51.68 52.05 11,092,209 +0.24(+0.46%)
Oct 02, 2019 52.39 52.57 51.67 51.81 9,830,770 -0.66(-1.26%)
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.