Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 56.73 57.01 56.23 56.38 1,567,890 -0.05(-0.09%)
Jan 30, 2020 55.86 56.47 55.72 56.43 1,776,882 +1.83(+3.35%)
Jan 29, 2020 54.52 55.01 54.39 54.60 1,457,111 -0.90(-1.62%)
Jan 28, 2020 55.20 55.52 55.12 55.50 1,797,450 +0.59(+1.07%)
Jan 27, 2020 54.52 55.03 54.45 54.91 2,432,500 -0.72(-1.29%)
Jan 24, 2020 55.27 55.68 55.23 55.63 2,311,990 +0.91(+1.66%)
Jan 23, 2020 54.56 54.84 54.36 54.72 1,414,292 -0.13(-0.23%)
Jan 22, 2020 54.84 55.05 54.76 54.85 1,561,243 -0.42(-0.75%)
Jan 21, 2020 55.12 55.27 54.87 55.26 1,688,836 +0.31(+0.56%)
Jan 17, 2020 54.96 55.00 54.72 54.95 1,249,433 +0.30(+0.55%)
Jan 16, 2020 54.68 54.76 54.51 54.65 1,318,432 +0.09(+0.16%)
Jan 15, 2020 54.75 54.79 54.44 54.57 940,368 +0.42(+0.77%)
Jan 14, 2020 54.16 54.31 54.06 54.15 926,486 -0.27(-0.50%)
Jan 13, 2020 54.02 54.44 53.88 54.42 1,240,770 +0.45(+0.82%)
Jan 10, 2020 54.02 54.37 53.97 53.98 1,422,357 -0.21(-0.39%)
Jan 09, 2020 53.97 54.21 53.85 54.19 1,509,195 +0.32(+0.59%)
Jan 08, 2020 53.69 54.04 53.61 53.87 2,893,918 -0.43(-0.78%)
Jan 07, 2020 54.56 54.63 54.18 54.29 1,902,014 -1.01(-1.82%)
Jan 06, 2020 55.20 55.35 55.11 55.30 846,211 -0.10(-0.17%)
Jan 03, 2020 55.14 55.67 55.14 55.40 936,145 -0.12(-0.21%)
Jan 02, 2020 55.65 55.74 55.39 55.51 838,139 -0.08(-0.14%)
Dec 31, 2019 55.78 55.84 55.29 55.59 621,616 -0.21(-0.38%)
Dec 30, 2019 56.41 56.41 55.61 55.80 721,572 -0.28(-0.50%)
Dec 27, 2019 56.08 56.20 55.87 56.08 1,285,920 +0.97(+1.76%)
Dec 26, 2019 55.15 55.25 54.98 55.12 381,745 +0.15(+0.26%)
Dec 24, 2019 55.10 55.16 54.92 54.97 617,481 -0.13(-0.23%)
Dec 23, 2019 55.71 55.76 55.09 55.10 2,238,837 -0.36(-0.65%)
Dec 20, 2019 55.53 55.90 55.33 55.46 1,793,942 +0.13(+0.23%)
Dec 19, 2019 54.97 55.34 54.90 55.33 4,203,620 +0.63(+1.15%)
Dec 18, 2019 54.99 55.10 54.59 54.70 1,650,760 -0.52(-0.95%)
Dec 17, 2019 55.43 55.60 55.15 55.22 3,315,281 -4.12(-6.94%)
Dec 16, 2019 59.24 59.53 59.12 59.35 1,247,505 +0.79(+1.35%)
Dec 13, 2019 58.50 58.68 58.24 58.55 1,074,236 +0.85(+1.48%)
Dec 12, 2019 58.05 58.11 57.46 57.70 1,589,887 -0.24(-0.42%)
Dec 11, 2019 57.91 58.08 57.79 57.94 1,508,956 -0.28(-0.48%)
Dec 10, 2019 58.31 58.55 58.09 58.22 1,626,244 -0.29(-0.50%)
Dec 09, 2019 58.39 58.64 58.26 58.51 954,878 +0.53(+0.92%)
Dec 06, 2019 58.04 58.28 57.88 57.98 895,110 +0.25(+0.44%)
Dec 05, 2019 57.66 57.74 57.37 57.73 795,806 -0.03(-0.05%)
Dec 04, 2019 57.67 57.87 57.59 57.76 1,035,501 +0.32(+0.56%)
Dec 03, 2019 57.21 57.45 57.07 57.44 922,328 +0.03(+0.05%)
Dec 02, 2019 57.50 57.52 56.97 57.41 1,156,860 -0.20(-0.35%)
Nov 29, 2019 57.14 57.61 57.09 57.61 2,493,906 +0.68(+1.19%)
Nov 27, 2019 56.79 57.00 56.62 56.94 834,954 +0.02(+0.03%)
Nov 26, 2019 56.40 56.95 56.35 56.92 1,073,285 +0.80(+1.43%)
Nov 25, 2019 55.97 56.20 55.92 56.11 1,106,549 -0.10(-0.17%)
Nov 22, 2019 56.38 56.51 56.14 56.21 1,147,105 -0.34(-0.60%)
Nov 21, 2019 56.66 56.82 56.36 56.55 1,332,063 -0.52(-0.92%)
Nov 20, 2019 56.95 57.18 56.86 57.07 1,326,283 -0.32(-0.56%)
Nov 19, 2019 57.43 57.52 57.26 57.39 946,709 -0.02(-0.03%)
Nov 18, 2019 57.49 57.68 57.33 57.41 904,742 +0.21(+0.37%)
Nov 15, 2019 56.82 57.23 56.71 57.20 782,859 +0.00(+0.00%)
Nov 14, 2019 57.14 57.31 57.04 57.20 675,863 -0.54(-0.94%)
Nov 13, 2019 57.72 57.83 57.45 57.74 748,644 +0.31(+0.54%)
Nov 12, 2019 57.63 57.67 57.23 57.43 834,739 -0.36(-0.62%)
Nov 11, 2019 57.77 57.85 57.59 57.79 1,277,964 -0.42(-0.71%)
Nov 08, 2019 58.12 58.32 57.95 58.20 1,305,455 +0.65(+1.13%)
Nov 07, 2019 57.86 57.86 57.46 57.56 1,025,502 -0.45(-0.78%)
Nov 06, 2019 58.14 58.21 57.94 58.01 1,322,045 +1.08(+1.90%)
Nov 05, 2019 56.68 56.93 56.56 56.93 1,283,857 +0.63(+1.12%)
Nov 04, 2019 56.74 56.98 56.18 56.30 1,044,100 -0.58(-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.