Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 53.97 54.62 53.43 54.12 207,704 +0.07(+0.13%)
Dec 30, 2019 54.54 54.54 53.48 54.06 183,419 -0.58(-1.06%)
Dec 27, 2019 55.17 55.36 54.44 54.64 139,926 -0.02(-0.04%)
Dec 26, 2019 53.99 54.74 53.80 54.66 296,436 +0.70(+1.29%)
Dec 24, 2019 54.49 54.49 53.59 53.96 136,572 -0.63(-1.15%)
Dec 23, 2019 54.69 54.92 53.59 54.59 301,746 +0.12(+0.22%)
Dec 20, 2019 55.10 55.30 54.11 54.47 434,919 -0.40(-0.74%)
Dec 19, 2019 54.79 55.05 54.39 54.87 150,869 -0.02(-0.04%)
Dec 18, 2019 54.75 54.99 54.12 54.89 170,664 +0.28(+0.50%)
Dec 17, 2019 54.06 54.68 53.38 54.62 217,937 +0.93(+1.74%)
Dec 16, 2019 54.11 54.73 53.53 53.68 215,149 +0.12(+0.22%)
Dec 13, 2019 54.35 54.81 53.32 53.56 156,834 -0.79(-1.45%)
Dec 12, 2019 53.21 55.03 52.79 54.35 287,692 +1.25(+2.35%)
Dec 11, 2019 52.12 53.33 52.12 53.10 283,894 +1.10(+2.12%)
Dec 10, 2019 52.05 52.47 51.51 52.00 180,781 -0.22(-0.41%)
Dec 09, 2019 52.28 52.75 51.90 52.22 190,116 -0.33(-0.64%)
Dec 06, 2019 52.99 53.73 52.48 52.55 212,773 +0.43(+0.83%)
Dec 05, 2019 52.23 52.57 51.77 52.12 374,115 +0.02(+0.04%)
Dec 04, 2019 51.08 52.84 51.02 52.10 255,877 +1.73(+3.44%)
Dec 03, 2019 51.62 52.15 50.22 50.37 313,707 -2.20(-4.19%)
Dec 02, 2019 52.75 53.51 52.49 52.57 248,015 -0.27(-0.50%)
Nov 29, 2019 54.06 54.11 52.73 52.84 120,320 -1.67(-3.07%)
Nov 27, 2019 53.63 54.61 53.63 54.51 155,613 +0.81(+1.50%)
Nov 26, 2019 53.51 54.07 53.09 53.70 340,881 -0.10(-0.18%)
Nov 25, 2019 52.24 54.04 52.07 53.80 208,626 +1.79(+3.44%)
Nov 22, 2019 52.19 52.23 51.25 52.01 166,496 +0.41(+0.80%)
Nov 21, 2019 52.11 52.11 51.30 51.60 178,441 -0.31(-0.61%)
Nov 20, 2019 52.02 52.62 51.30 51.91 285,085 -0.55(-1.05%)
Nov 19, 2019 52.22 52.72 51.49 52.46 223,692 +0.77(+1.48%)
Nov 18, 2019 51.99 51.99 51.00 51.70 161,319 -0.67(-1.28%)
Nov 15, 2019 51.65 52.48 51.06 52.37 197,110 +1.21(+2.36%)
Nov 14, 2019 50.82 51.53 50.42 51.16 193,915 +0.19(+0.37%)
Nov 13, 2019 50.78 51.18 50.60 50.97 189,224 -0.49(-0.96%)
Nov 12, 2019 51.61 52.42 51.21 51.46 155,129 -0.11(-0.21%)
Nov 11, 2019 51.37 52.16 51.18 51.57 149,316 -0.42(-0.81%)
Nov 08, 2019 51.47 52.22 51.11 51.99 187,041 +0.24(+0.46%)
Nov 07, 2019 51.69 52.10 50.93 51.76 353,488 +0.60(+1.17%)
Nov 06, 2019 52.80 52.80 50.82 51.16 280,393 -1.92(-3.61%)
Nov 05, 2019 53.83 54.80 53.05 53.07 314,974 -0.16(-0.30%)
Nov 04, 2019 52.26 53.30 51.89 53.23 376,474 +1.22(+2.34%)
Nov 01, 2019 50.82 52.36 50.68 52.01 410,799 +1.59(+3.16%)
Oct 31, 2019 49.91 52.13 49.81 50.42 687,662 +0.15(+0.29%)
Oct 30, 2019 46.96 50.82 45.25 50.27 1,383,669 -4.21(-7.72%)
Oct 29, 2019 55.22 55.86 54.26 54.48 372,688 -0.90(-1.63%)
Oct 28, 2019 54.13 55.41 54.13 55.38 216,333 +1.39(+2.57%)
Oct 25, 2019 53.56 54.35 53.56 54.00 244,099 +0.19(+0.35%)
Oct 24, 2019 54.82 55.06 53.23 53.81 148,485 -0.86(-1.56%)
Oct 23, 2019 54.39 54.98 54.06 54.67 287,865 +0.38(+0.71%)
Oct 22, 2019 52.88 54.32 52.19 54.28 334,746 +1.22(+2.30%)
Oct 21, 2019 53.51 54.31 52.87 53.06 224,489 +0.57(+1.09%)
Oct 18, 2019 51.88 52.96 51.88 52.49 177,887 +0.28(+0.53%)
Oct 17, 2019 52.42 52.72 51.71 52.22 189,781 +0.21(+0.40%)
Oct 16, 2019 51.72 52.45 51.44 52.01 171,923 +0.37(+0.72%)
Oct 15, 2019 50.79 52.33 50.62 51.64 178,929 +0.86(+1.68%)
Oct 14, 2019 50.59 50.91 49.66 50.78 123,580 +0.07(+0.14%)
Oct 11, 2019 49.70 51.45 49.70 50.71 332,280 +2.00(+4.10%)
Oct 10, 2019 49.09 49.95 48.30 48.72 300,736 -0.13(-0.26%)
Oct 09, 2019 49.01 49.30 48.28 48.85 367,069 +0.37(+0.77%)
Oct 08, 2019 50.74 50.74 48.42 48.47 596,744 -2.81(-5.48%)
Oct 07, 2019 51.16 51.98 50.69 51.28 292,012 +0.07(+0.13%)
Oct 04, 2019 51.03 51.29 50.03 51.22 279,494 -0.26(-0.50%)
Oct 03, 2019 50.65 51.54 49.64 51.47 167,764 +0.39(+0.77%)
Oct 02, 2019 51.24 51.36 49.88 51.08 270,271 -0.69(-1.33%)
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.