Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 54.62 55.23 54.61 55.22 16,628,338 +0.24(+0.43%)
Dec 30, 2019 55.46 55.73 54.92 54.98 16,036,090 -0.32(-0.59%)
Dec 27, 2019 55.55 55.64 55.30 55.30 13,292,687 -0.19(-0.34%)
Dec 26, 2019 55.54 55.79 55.40 55.49 11,171,703 +0.09(+0.16%)
Dec 24, 2019 55.67 55.79 55.32 55.41 5,028,941 -0.21(-0.38%)
Dec 23, 2019 55.28 55.63 55.02 55.62 17,910,346 +0.28(+0.50%)
Dec 20, 2019 55.28 55.57 54.91 55.34 44,349,060 +0.44(+0.79%)
Dec 19, 2019 55.38 55.43 54.79 54.91 16,773,963 -0.38(-0.69%)
Dec 18, 2019 55.10 55.62 54.82 55.29 17,253,010 +0.15(+0.27%)
Dec 17, 2019 55.38 55.69 54.84 55.14 18,261,990 -0.25(-0.46%)
Dec 16, 2019 55.15 55.59 55.15 55.39 19,219,854 +0.61(+1.11%)
Dec 13, 2019 55.77 55.82 54.69 54.78 15,514,348 -0.88(-1.58%)
Dec 12, 2019 54.57 55.69 54.52 55.66 21,564,198 +1.09(+2.00%)
Dec 11, 2019 54.39 55.20 54.34 54.57 17,374,496 -0.08(-0.14%)
Dec 10, 2019 55.12 55.51 54.36 54.65 18,048,478 -0.47(-0.86%)
Dec 09, 2019 54.66 55.37 54.62 55.12 15,667,530 +0.12(+0.22%)
Dec 06, 2019 54.41 55.29 54.41 55.00 17,328,072 +0.87(+1.61%)
Dec 05, 2019 54.51 54.58 53.97 54.13 16,566,386 -0.19(-0.35%)
Dec 04, 2019 54.01 54.41 53.92 54.32 13,963,985 +0.61(+1.13%)
Dec 03, 2019 53.81 54.01 53.43 53.71 16,245,372 -0.43(-0.79%)
Dec 02, 2019 54.20 54.50 54.10 54.14 14,049,578 +0.23(+0.43%)
Nov 29, 2019 54.07 54.23 53.81 53.91 10,085,685 -0.45(-0.83%)
Nov 27, 2019 54.41 54.67 54.13 54.36 10,610,518 -0.03(-0.06%)
Nov 26, 2019 54.54 54.63 54.15 54.39 19,533,660 -0.13(-0.25%)
Nov 25, 2019 54.89 54.95 54.37 54.53 13,484,126 -0.36(-0.66%)
Nov 22, 2019 55.16 55.53 54.86 54.89 15,346,270 -0.24(-0.43%)
Nov 21, 2019 53.82 55.19 53.75 55.13 17,794,166 +1.30(+2.41%)
Nov 20, 2019 53.55 54.24 53.27 53.83 21,395,976 +0.17(+0.31%)
Nov 19, 2019 54.12 54.25 53.63 53.67 15,930,093 -0.55(-1.02%)
Nov 18, 2019 54.36 54.46 54.05 54.22 12,758,245 -0.53(-0.97%)
Nov 15, 2019 54.37 54.84 54.34 54.75 14,221,665 +0.55(+1.01%)
Nov 14, 2019 54.49 54.58 53.95 54.20 14,254,786 -0.24(-0.44%)
Nov 13, 2019 54.62 54.72 54.28 54.44 15,217,122 -0.45(-0.82%)
Nov 12, 2019 55.60 55.72 54.58 54.89 17,589,500 -0.77(-1.38%)
Nov 11, 2019 55.56 55.87 55.37 55.66 10,961,770 -0.34(-0.61%)
Nov 08, 2019 56.66 56.82 55.91 56.00 15,300,776 -1.08(-1.90%)
Nov 07, 2019 56.32 57.10 56.29 57.08 16,717,838 +1.19(+2.13%)
Nov 06, 2019 56.97 56.97 55.67 55.90 17,893,450 -1.25(-2.19%)
Nov 05, 2019 56.33 57.17 56.18 57.15 19,093,100 +1.11(+1.98%)
Nov 04, 2019 54.79 56.19 54.68 56.04 20,274,970 +1.62(+2.97%)
Nov 01, 2019 53.47 54.42 53.41 54.42 18,044,804 +1.59(+3.00%)
Oct 31, 2019 52.74 52.95 52.49 52.83 20,674,202 -0.12(-0.22%)
Oct 30, 2019 53.46 53.46 52.60 52.95 16,417,837 -0.56(-1.05%)
Oct 29, 2019 53.54 53.97 53.35 53.51 17,770,024 -0.16(-0.29%)
Oct 28, 2019 54.31 54.47 53.62 53.67 14,336,601 -0.48(-0.88%)
Oct 25, 2019 53.87 54.32 53.87 54.14 9,729,360 +0.13(+0.23%)
Oct 24, 2019 54.70 54.77 53.96 54.02 11,599,092 -0.52(-0.95%)
Oct 23, 2019 53.92 54.54 53.78 54.54 11,155,573 +0.52(+0.96%)
Oct 22, 2019 53.78 54.54 53.68 54.02 12,153,682 +0.27(+0.51%)
Oct 21, 2019 53.03 53.77 53.03 53.75 13,393,836 +0.88(+1.67%)
Oct 18, 2019 53.07 53.28 52.86 52.86 17,232,648 -0.41(-0.78%)
Oct 17, 2019 53.54 53.86 53.23 53.28 12,700,498 -0.07(-0.13%)
Oct 16, 2019 54.11 54.36 53.33 53.35 12,548,410 -0.93(-1.71%)
Oct 15, 2019 54.00 54.73 53.96 54.28 8,511,135 +0.19(+0.35%)
Oct 14, 2019 53.64 54.24 53.63 54.09 8,778,712 +0.16(+0.29%)
Oct 11, 2019 53.93 54.33 53.86 53.93 13,014,942 +0.57(+1.07%)
Oct 10, 2019 52.72 53.45 52.68 53.36 10,799,056 +0.63(+1.20%)
Oct 09, 2019 52.62 52.93 52.54 52.73 11,031,742 +0.58(+1.11%)
Oct 08, 2019 52.81 53.10 52.10 52.15 13,236,215 -1.03(-1.94%)
Oct 07, 2019 53.71 53.97 53.18 53.18 14,805,253 -0.74(-1.38%)
Oct 04, 2019 53.25 54.00 53.03 53.93 13,543,163 +0.77(+1.46%)
Oct 03, 2019 52.39 53.17 51.85 53.15 16,348,218 +0.65(+1.24%)
Oct 02, 2019 53.38 53.63 52.39 52.50 18,718,176 -1.41(-2.61%)
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.