Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 57.43 57.93 57.39 57.85 1,385,067 +0.28(+0.49%)
Dec 30, 2019 57.84 57.93 57.47 57.57 1,440,816 +0.13(+0.22%)
Dec 27, 2019 58.13 58.13 57.33 57.44 904,981 -0.48(-0.82%)
Dec 26, 2019 58.00 58.05 57.53 57.92 864,645 +0.03(+0.06%)
Dec 24, 2019 57.89 57.93 57.47 57.89 621,841 +0.09(+0.15%)
Dec 23, 2019 58.03 58.05 57.50 57.80 1,310,518 -0.10(-0.18%)
Dec 20, 2019 57.91 58.26 57.60 57.90 3,884,711 +0.20(+0.35%)
Dec 19, 2019 58.16 58.32 57.53 57.70 1,774,457 -0.48(-0.82%)
Dec 18, 2019 58.85 58.96 58.14 58.18 1,611,157 -0.49(-0.84%)
Dec 17, 2019 58.17 58.82 57.70 58.67 1,906,019 +0.73(+1.27%)
Dec 16, 2019 58.78 59.21 57.92 57.93 3,516,926 -0.06(-0.11%)
Dec 13, 2019 58.07 58.69 57.11 58.00 2,489,598 -0.19(-0.33%)
Dec 12, 2019 56.01 58.42 56.01 58.19 2,519,115 +2.45(+4.40%)
Dec 11, 2019 55.91 56.22 55.51 55.74 2,389,747 -0.09(-0.16%)
Dec 10, 2019 56.34 56.72 55.76 55.83 2,414,047 -0.67(-1.19%)
Dec 09, 2019 56.69 57.30 56.42 56.50 2,771,917 -0.50(-0.87%)
Dec 06, 2019 57.50 57.86 56.99 56.99 1,495,413 +0.65(+1.15%)
Dec 05, 2019 56.36 56.62 56.02 56.35 1,532,650 +0.35(+0.63%)
Dec 04, 2019 55.25 56.32 55.25 56.00 1,267,161 +0.93(+1.70%)
Dec 03, 2019 55.13 55.21 54.41 55.06 1,578,851 -0.92(-1.64%)
Dec 02, 2019 56.59 56.99 55.82 55.98 1,504,334 -0.25(-0.44%)
Nov 29, 2019 56.68 56.76 56.12 56.23 456,438 -0.42(-0.75%)
Nov 27, 2019 56.64 56.97 56.24 56.65 1,243,089 +0.50(+0.90%)
Nov 26, 2019 55.74 56.19 55.72 56.15 2,141,548 -0.16(-0.28%)
Nov 25, 2019 55.98 56.52 55.64 56.31 1,281,802 +0.48(+0.86%)
Nov 22, 2019 55.45 56.32 55.16 55.83 1,274,770 +0.68(+1.23%)
Nov 21, 2019 55.60 55.64 54.90 55.15 1,281,862 -0.18(-0.33%)
Nov 20, 2019 54.82 55.62 54.38 55.33 1,891,101 -0.13(-0.23%)
Nov 19, 2019 55.57 55.90 55.30 55.46 1,687,001 +0.22(+0.39%)
Nov 18, 2019 55.62 55.77 54.89 55.25 1,454,643 -0.62(-1.11%)
Nov 15, 2019 55.93 56.08 55.46 55.87 1,022,070 +0.32(+0.57%)
Nov 14, 2019 55.59 55.83 54.81 55.55 1,287,179 -0.38(-0.69%)
Nov 13, 2019 56.30 56.48 55.53 55.93 1,341,358 -1.10(-1.93%)
Nov 12, 2019 57.06 57.45 56.63 57.03 1,580,619 -0.03(-0.06%)
Nov 11, 2019 56.74 57.31 56.67 57.07 594,487 -0.30(-0.51%)
Nov 08, 2019 57.09 57.46 56.63 57.36 1,222,177 +0.04(+0.07%)
Nov 07, 2019 56.89 57.98 56.85 57.32 1,823,504 +1.14(+2.03%)
Nov 06, 2019 56.75 56.75 55.29 56.18 2,019,710 -0.65(-1.15%)
Nov 05, 2019 56.44 57.43 56.31 56.83 1,756,545 +0.86(+1.54%)
Nov 04, 2019 54.69 56.06 54.56 55.97 2,653,379 +1.97(+3.65%)
Nov 01, 2019 52.87 54.08 52.44 54.00 1,967,003 +1.76(+3.36%)
Oct 31, 2019 52.70 52.75 51.12 52.24 1,993,069 -0.88(-1.65%)
Oct 30, 2019 53.26 53.74 52.39 53.12 1,990,652 -0.37(-0.69%)
Oct 29, 2019 52.75 53.58 52.65 53.49 1,481,207 +0.43(+0.81%)
Oct 28, 2019 52.75 53.45 52.55 53.06 1,561,691 +0.68(+1.30%)
Oct 25, 2019 51.57 52.64 51.57 52.38 1,429,797 +0.74(+1.44%)
Oct 24, 2019 52.80 52.81 51.27 51.64 1,283,759 -0.89(-1.69%)
Oct 23, 2019 52.52 52.86 52.19 52.52 1,031,880 -0.09(-0.17%)
Oct 22, 2019 52.31 53.30 51.47 52.61 2,271,607 +0.30(+0.56%)
Oct 21, 2019 52.86 53.31 52.12 52.31 1,802,353 +0.05(+0.09%)
Oct 18, 2019 51.27 52.58 51.19 52.27 2,095,482 +0.69(+1.33%)
Oct 17, 2019 51.22 52.78 51.20 51.58 2,434,665 -0.72(-1.37%)
Oct 16, 2019 54.30 54.30 51.74 52.30 2,930,561 -1.21(-2.25%)
Oct 15, 2019 52.47 53.83 52.10 53.50 2,530,461 +1.39(+2.67%)
Oct 14, 2019 51.75 52.31 51.36 52.12 1,436,299 -0.08(-0.15%)
Oct 11, 2019 52.19 52.94 52.05 52.19 2,192,280 +1.20(+2.35%)
Oct 10, 2019 50.51 51.60 50.33 51.00 1,886,058 +1.01(+2.03%)
Oct 09, 2019 50.31 50.38 49.61 49.98 1,644,448 +0.21(+0.42%)
Oct 08, 2019 50.19 50.49 49.66 49.78 1,746,119 -1.36(-2.66%)
Oct 07, 2019 51.17 51.83 50.75 51.13 1,409,423 +0.10(+0.19%)
Oct 04, 2019 50.55 51.04 49.80 51.04 1,398,240 +0.39(+0.77%)
Oct 03, 2019 50.06 50.67 49.06 50.65 2,081,298 +0.15(+0.30%)
Oct 02, 2019 50.77 50.92 50.08 50.49 1,642,812 -0.65(-1.28%)
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.