Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 58.64 58.92 58.12 58.28 1,516,900 -0.05(-0.09%)
Jan 30, 2020 57.74 58.37 57.59 58.33 1,719,095 +1.89(+3.35%)
Jan 29, 2020 56.35 56.86 56.22 56.44 1,409,724 -0.93(-1.62%)
Jan 28, 2020 57.06 57.39 56.97 57.37 1,738,994 +0.61(+1.07%)
Jan 27, 2020 56.35 56.88 56.28 56.76 2,353,391 -0.74(-1.29%)
Jan 24, 2020 57.13 57.55 57.09 57.50 2,236,800 +0.94(+1.66%)
Jan 23, 2020 56.39 56.68 56.19 56.56 1,368,297 -0.13(-0.23%)
Jan 22, 2020 56.68 56.90 56.60 56.69 1,510,469 -0.43(-0.75%)
Jan 21, 2020 56.97 57.13 56.72 57.12 1,633,913 +0.32(+0.56%)
Jan 17, 2020 56.81 56.85 56.56 56.80 1,208,800 +0.31(+0.55%)
Jan 16, 2020 56.52 56.60 56.34 56.49 1,275,555 +0.09(+0.16%)
Jan 15, 2020 56.59 56.63 56.27 56.40 909,786 +0.43(+0.77%)
Jan 14, 2020 55.98 56.14 55.88 55.97 896,356 -0.28(-0.50%)
Jan 13, 2020 55.84 56.27 55.69 56.25 1,200,418 +0.46(+0.82%)
Jan 10, 2020 55.84 56.20 55.78 55.79 1,376,100 -0.22(-0.39%)
Jan 09, 2020 55.78 56.03 55.66 56.01 1,460,114 +0.33(+0.59%)
Jan 08, 2020 55.49 55.86 55.41 55.68 2,799,803 -0.44(-0.78%)
Jan 07, 2020 56.39 56.47 56.01 56.12 1,840,158 -1.04(-1.82%)
Jan 06, 2020 57.06 57.21 56.96 57.16 818,691 -0.10(-0.17%)
Jan 03, 2020 56.99 57.55 56.99 57.26 905,700 -0.12(-0.21%)
Jan 02, 2020 57.52 57.62 57.25 57.38 810,882 -0.08(-0.14%)
Dec 31, 2019 57.66 57.72 57.15 57.46 601,400 -0.22(-0.38%)
Dec 30, 2019 58.31 58.31 57.48 57.68 698,106 -0.29(-0.50%)
Dec 27, 2019 57.96 58.09 57.75 57.97 1,244,100 +1.00(+1.76%)
Dec 26, 2019 57.00 57.11 56.83 56.97 369,330 +0.15(+0.26%)
Dec 24, 2019 56.95 57.01 56.77 56.82 597,400 -0.13(-0.23%)
Dec 23, 2019 57.58 57.63 56.94 56.95 2,166,027 -0.37(-0.65%)
Dec 20, 2019 57.40 57.78 57.19 57.32 1,735,600 +0.13(+0.23%)
Dec 19, 2019 56.82 57.20 56.75 57.19 4,066,911 +0.65(+1.15%)
Dec 18, 2019 56.84 56.95 56.43 56.54 1,597,075 -0.54(-0.95%)
Dec 17, 2019 57.29 57.47 57.00 57.08 3,207,463 -4.26(-6.94%)
Dec 16, 2019 61.23 61.53 61.10 61.34 1,206,934 +0.82(+1.35%)
Dec 13, 2019 60.47 60.65 60.20 60.52 1,039,300 +0.88(+1.48%)
Dec 12, 2019 60.00 60.06 59.39 59.64 1,538,182 -0.25(-0.42%)
Dec 11, 2019 59.86 60.03 59.73 59.89 1,459,883 -0.29(-0.48%)
Dec 10, 2019 60.27 60.52 60.04 60.18 1,573,356 -0.30(-0.50%)
Dec 09, 2019 60.35 60.61 60.22 60.48 923,824 +0.55(+0.92%)
Dec 06, 2019 59.99 60.24 59.83 59.93 866,000 +0.26(+0.44%)
Dec 05, 2019 59.60 59.68 59.30 59.67 769,925 -0.03(-0.05%)
Dec 04, 2019 59.61 59.82 59.53 59.70 1,001,825 +0.33(+0.56%)
Dec 03, 2019 59.13 59.38 58.99 59.37 892,333 +0.03(+0.05%)
Dec 02, 2019 59.43 59.45 58.89 59.34 1,119,237 -0.21(-0.35%)
Nov 29, 2019 59.06 59.55 59.01 59.55 2,412,800 +0.70(+1.19%)
Nov 27, 2019 58.70 58.92 58.52 58.85 807,800 +0.02(+0.03%)
Nov 26, 2019 58.30 58.86 58.24 58.83 1,038,380 +0.83(+1.43%)
Nov 25, 2019 57.85 58.09 57.80 58.00 1,070,563 -0.10(-0.17%)
Nov 22, 2019 58.28 58.41 58.03 58.10 1,109,800 -0.35(-0.60%)
Nov 21, 2019 58.56 58.73 58.25 58.45 1,288,742 -0.54(-0.92%)
Nov 20, 2019 58.86 59.10 58.77 58.99 1,283,150 -0.33(-0.56%)
Nov 19, 2019 59.36 59.45 59.18 59.32 915,921 -0.02(-0.03%)
Nov 18, 2019 59.42 59.62 59.26 59.34 875,319 +0.22(+0.37%)
Nov 15, 2019 58.73 59.15 58.62 59.12 757,400 +0.00(+0.00%)
Nov 14, 2019 59.06 59.24 58.96 59.12 653,883 -0.56(-0.94%)
Nov 13, 2019 59.66 59.77 59.38 59.68 724,297 +0.32(+0.54%)
Nov 12, 2019 59.57 59.61 59.15 59.36 807,592 -0.37(-0.62%)
Nov 11, 2019 59.71 59.79 59.53 59.73 1,236,403 -0.43(-0.71%)
Nov 08, 2019 60.07 60.28 59.90 60.16 1,263,000 +0.67(+1.13%)
Nov 07, 2019 59.80 59.80 59.39 59.49 992,151 -0.47(-0.78%)
Nov 06, 2019 60.09 60.17 59.89 59.96 1,279,050 +1.12(+1.90%)
Nov 05, 2019 58.59 58.84 58.46 58.84 1,242,104 +0.65(+1.12%)
Nov 04, 2019 58.65 58.90 58.07 58.19 1,010,145 -0.60(-1.02%)
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.