Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 59.96 60.20 59.77 60.08 1,490,707 -0.12(-0.19%)
Dec 30, 2019 60.05 60.26 59.61 60.20 976,145 +0.09(+0.15%)
Dec 27, 2019 60.39 60.56 59.92 60.11 857,916 -0.15(-0.24%)
Dec 26, 2019 59.87 60.36 59.76 60.26 731,214 +0.39(+0.65%)
Dec 24, 2019 60.00 60.15 59.81 59.87 484,241 -0.16(-0.26%)
Dec 23, 2019 60.56 61.24 60.00 60.02 1,520,306 -0.25(-0.42%)
Dec 20, 2019 60.39 60.56 59.51 60.28 5,249,365 +0.41(+0.69%)
Dec 19, 2019 59.46 59.92 59.24 59.87 1,823,940 +0.73(+1.24%)
Dec 18, 2019 59.15 59.31 58.63 59.13 2,570,074 -0.01(-0.02%)
Dec 17, 2019 59.36 59.37 58.99 59.14 1,549,067 +0.08(+0.13%)
Dec 16, 2019 58.93 59.32 58.64 59.07 2,146,146 +0.86(+1.48%)
Dec 13, 2019 57.96 58.93 57.30 58.21 2,198,130 +0.13(+0.22%)
Dec 12, 2019 56.41 58.15 56.41 58.08 2,165,365 +1.54(+2.73%)
Dec 11, 2019 55.80 56.66 55.76 56.54 1,230,579 +1.05(+1.88%)
Dec 10, 2019 55.92 56.50 55.35 55.49 1,703,315 -0.36(-0.65%)
Dec 09, 2019 56.00 56.36 55.83 55.85 1,451,543 -0.26(-0.47%)
Dec 06, 2019 56.20 56.49 56.09 56.12 1,571,482 +0.69(+1.25%)
Dec 05, 2019 55.47 55.77 55.14 55.42 1,244,158 +0.28(+0.51%)
Dec 04, 2019 54.78 55.93 54.78 55.14 2,253,735 +1.21(+2.25%)
Dec 03, 2019 54.26 54.28 53.20 53.93 2,064,334 -1.22(-2.21%)
Dec 02, 2019 55.48 55.65 54.64 55.15 2,286,252 -0.21(-0.37%)
Nov 29, 2019 55.82 56.08 55.27 55.35 916,169 -0.62(-1.10%)
Nov 27, 2019 55.75 56.37 55.70 55.97 1,424,878 +0.40(+0.72%)
Nov 26, 2019 55.19 55.69 54.86 55.57 1,868,373 +0.42(+0.76%)
Nov 25, 2019 53.56 55.22 53.56 55.15 3,698,235 +1.60(+2.98%)
Nov 22, 2019 53.55 53.74 53.06 53.55 1,923,699 +0.35(+0.66%)
Nov 21, 2019 53.50 53.88 52.56 53.20 2,567,675 -0.52(-0.97%)
Nov 20, 2019 54.09 54.56 53.50 53.73 2,207,434 -0.51(-0.95%)
Nov 19, 2019 55.11 55.28 54.09 54.24 4,152,119 -0.60(-1.10%)
Nov 18, 2019 55.78 55.92 54.75 54.84 2,017,472 -1.15(-2.06%)
Nov 15, 2019 56.54 56.58 55.19 55.99 3,577,613 +0.03(+0.05%)
Nov 14, 2019 56.60 56.74 55.90 55.96 3,140,732 -0.66(-1.16%)
Nov 13, 2019 56.35 56.78 55.86 56.62 2,142,805 +0.07(+0.12%)
Nov 12, 2019 57.26 57.62 56.43 56.55 2,497,832 -0.69(-1.20%)
Nov 11, 2019 57.20 57.26 56.91 57.24 1,196,893 -0.44(-0.76%)
Nov 08, 2019 57.39 57.75 57.10 57.68 1,410,458 -0.05(-0.08%)
Nov 07, 2019 58.40 58.49 57.39 57.73 1,444,093 -0.04(-0.07%)
Nov 06, 2019 58.73 58.73 57.44 57.76 1,846,449 -1.19(-2.02%)
Nov 05, 2019 58.78 59.23 58.25 58.96 1,815,954 +0.31(+0.53%)
Nov 04, 2019 59.45 59.61 58.42 58.65 1,735,556 +0.00(+0.00%)
Nov 01, 2019 57.25 58.69 57.25 58.65 1,565,328 +1.83(+3.22%)
Oct 31, 2019 56.85 57.02 55.26 56.82 2,089,824 -0.20(-0.36%)
Oct 30, 2019 60.05 60.16 56.85 57.02 3,462,933 +0.20(+0.36%)
Oct 29, 2019 56.36 57.51 56.35 56.82 3,736,361 +0.66(+1.17%)
Oct 28, 2019 55.82 56.32 55.79 56.16 2,273,630 +0.79(+1.43%)
Oct 25, 2019 55.45 55.92 55.17 55.36 1,886,013 +0.03(+0.05%)
Oct 24, 2019 55.17 55.60 54.91 55.33 1,854,447 +0.61(+1.12%)
Oct 23, 2019 55.20 55.89 54.29 54.72 2,871,465 -2.04(-3.60%)
Oct 22, 2019 56.96 57.16 56.49 56.77 1,213,228 +0.09(+0.15%)
Oct 21, 2019 56.50 56.76 56.14 56.68 1,470,991 +0.75(+1.33%)
Oct 18, 2019 56.19 56.53 55.59 55.93 1,046,615 -0.38(-0.67%)
Oct 17, 2019 56.39 56.68 55.72 56.31 680,659 +0.38(+0.68%)
Oct 16, 2019 56.22 56.87 55.70 55.93 1,252,964 -0.73(-1.29%)
Oct 15, 2019 55.96 56.85 55.93 56.66 1,048,542 +0.79(+1.42%)
Oct 14, 2019 55.90 55.95 55.46 55.87 1,016,227 -0.06(-0.10%)
Oct 11, 2019 55.93 56.83 55.88 55.92 1,873,934 +0.80(+1.46%)
Oct 10, 2019 54.70 55.57 54.25 55.12 846,021 +0.60(+1.10%)
Oct 09, 2019 54.43 54.87 54.10 54.52 898,998 +0.79(+1.48%)
Oct 08, 2019 54.56 54.61 53.27 53.73 1,244,103 -1.40(-2.55%)
Oct 07, 2019 55.60 55.72 55.11 55.13 1,025,008 -0.60(-1.08%)
Oct 04, 2019 54.93 55.78 54.93 55.73 1,031,541 +0.97(+1.77%)
Oct 03, 2019 54.20 54.99 53.29 54.76 1,357,166 +0.72(+1.33%)
Oct 02, 2019 54.71 54.98 53.64 54.05 1,357,564 -1.00(-1.81%)
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.