Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 53.97 54.62 53.43 54.13 207,683 +0.07(+0.13%)
Dec 30, 2019 54.54 54.54 53.48 54.06 183,400 -0.58(-1.06%)
Dec 27, 2019 55.17 55.36 54.44 54.64 139,912 -0.02(-0.04%)
Dec 26, 2019 53.99 54.75 53.81 54.66 296,406 +0.70(+1.29%)
Dec 24, 2019 54.49 54.49 53.60 53.96 136,559 -0.63(-1.15%)
Dec 23, 2019 54.69 54.93 53.60 54.59 301,716 +0.12(+0.22%)
Dec 20, 2019 55.10 55.30 54.11 54.47 434,875 -0.40(-0.74%)
Dec 19, 2019 54.80 55.06 54.40 54.88 150,854 -0.02(-0.04%)
Dec 18, 2019 54.76 55.00 54.13 54.90 170,646 +0.28(+0.50%)
Dec 17, 2019 54.06 54.68 53.38 54.62 217,915 +0.93(+1.74%)
Dec 16, 2019 54.11 54.73 53.53 53.69 215,127 +0.12(+0.22%)
Dec 13, 2019 54.36 54.82 53.32 53.57 156,818 -0.79(-1.45%)
Dec 12, 2019 53.22 55.04 52.79 54.36 287,663 +1.25(+2.35%)
Dec 11, 2019 52.12 53.33 52.12 53.11 283,865 +1.10(+2.12%)
Dec 10, 2019 52.06 52.48 51.52 52.01 180,763 -0.22(-0.41%)
Dec 09, 2019 52.28 52.75 51.91 52.22 190,096 -0.33(-0.64%)
Dec 06, 2019 53.00 53.74 52.49 52.56 212,752 +0.43(+0.83%)
Dec 05, 2019 52.23 52.58 51.78 52.12 374,077 +0.02(+0.04%)
Dec 04, 2019 51.08 52.84 51.02 52.11 255,851 +1.73(+3.44%)
Dec 03, 2019 51.62 52.15 50.22 50.37 313,676 -2.20(-4.19%)
Dec 02, 2019 52.75 53.51 52.50 52.58 247,990 -0.27(-0.50%)
Nov 29, 2019 54.06 54.11 52.73 52.84 120,308 -1.67(-3.07%)
Nov 27, 2019 53.64 54.61 53.64 54.51 155,597 +0.81(+1.50%)
Nov 26, 2019 53.51 54.07 53.10 53.71 340,846 -0.10(-0.18%)
Nov 25, 2019 52.24 54.04 52.08 53.81 208,605 +1.79(+3.44%)
Nov 22, 2019 52.19 52.23 51.25 52.02 166,479 +0.41(+0.80%)
Nov 21, 2019 52.12 52.12 51.31 51.60 178,423 -0.31(-0.61%)
Nov 20, 2019 52.03 52.63 51.31 51.92 285,056 -0.55(-1.05%)
Nov 19, 2019 52.22 52.72 51.50 52.47 223,670 +0.77(+1.48%)
Nov 18, 2019 52.00 52.00 51.01 51.70 161,303 -0.67(-1.28%)
Nov 15, 2019 51.65 52.49 51.06 52.37 197,090 +1.21(+2.36%)
Nov 14, 2019 50.83 51.53 50.42 51.16 193,896 +0.19(+0.37%)
Nov 13, 2019 50.79 51.18 50.60 50.97 189,204 -0.49(-0.96%)
Nov 12, 2019 51.61 52.42 51.21 51.47 155,113 -0.11(-0.21%)
Nov 11, 2019 51.38 52.16 51.18 51.57 149,301 -0.42(-0.81%)
Nov 08, 2019 51.48 52.22 51.11 52.00 187,022 +0.24(+0.46%)
Nov 07, 2019 51.69 52.11 50.93 51.76 353,453 +0.60(+1.17%)
Nov 06, 2019 52.80 52.80 50.83 51.16 280,364 -1.92(-3.61%)
Nov 05, 2019 53.84 54.81 53.06 53.08 314,942 -0.16(-0.30%)
Nov 04, 2019 52.26 53.30 51.90 53.24 376,436 +1.22(+2.34%)
Nov 01, 2019 50.83 52.36 50.69 52.02 410,757 +1.59(+3.16%)
Oct 31, 2019 49.91 52.13 49.81 50.42 687,593 +0.15(+0.29%)
Oct 30, 2019 46.96 50.83 45.25 50.28 1,383,529 -4.21(-7.72%)
Oct 29, 2019 55.22 55.86 54.27 54.48 372,650 -0.90(-1.63%)
Oct 28, 2019 54.13 55.42 54.13 55.39 216,311 +1.39(+2.57%)
Oct 25, 2019 53.56 54.36 53.56 54.00 244,075 +0.19(+0.35%)
Oct 24, 2019 54.83 55.06 53.24 53.82 148,470 -0.86(-1.56%)
Oct 23, 2019 54.40 54.99 54.06 54.67 287,836 +0.38(+0.71%)
Oct 22, 2019 52.88 54.33 52.20 54.29 334,712 +1.22(+2.30%)
Oct 21, 2019 53.51 54.32 52.87 53.07 224,466 +0.57(+1.09%)
Oct 18, 2019 51.89 52.96 51.89 52.50 177,869 +0.28(+0.53%)
Oct 17, 2019 52.43 52.72 51.71 52.22 189,762 +0.21(+0.40%)
Oct 16, 2019 51.72 52.46 51.45 52.02 171,906 +0.37(+0.72%)
Oct 15, 2019 50.80 52.33 50.62 51.64 178,911 +0.86(+1.68%)
Oct 14, 2019 50.59 50.92 49.67 50.79 123,568 +0.07(+0.14%)
Oct 11, 2019 49.71 51.46 49.71 50.72 332,247 +2.00(+4.10%)
Oct 10, 2019 49.10 49.95 48.31 48.72 300,706 -0.13(-0.26%)
Oct 09, 2019 49.02 49.30 48.28 48.85 367,031 +0.37(+0.77%)
Oct 08, 2019 50.75 50.75 48.43 48.48 596,684 -2.81(-5.48%)
Oct 07, 2019 51.16 51.99 50.70 51.29 291,982 +0.07(+0.13%)
Oct 04, 2019 51.03 51.30 50.03 51.22 279,465 -0.26(-0.50%)
Oct 03, 2019 50.66 51.54 49.64 51.48 167,747 +0.39(+0.77%)
Oct 02, 2019 51.25 51.37 49.88 51.08 270,243 -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.