Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 60.12 60.25 58.48 58.72 2,196,901 -1.90(-3.13%)
Jan 30, 2020 59.22 60.71 59.01 60.62 2,813,048 +0.52(+0.86%)
Jan 29, 2020 62.61 62.86 60.09 60.10 3,875,074 -0.55(-0.90%)
Jan 28, 2020 59.23 61.11 59.23 60.65 3,756,733 +1.76(+2.99%)
Jan 27, 2020 59.66 59.78 58.88 58.89 2,008,615 -2.22(-3.63%)
Jan 24, 2020 62.51 62.68 60.65 61.11 1,877,281 -1.01(-1.62%)
Jan 23, 2020 61.29 62.13 60.77 62.11 2,233,989 +1.06(+1.74%)
Jan 22, 2020 60.87 61.83 60.57 61.05 2,003,468 +0.47(+0.77%)
Jan 21, 2020 59.49 60.98 59.38 60.58 2,872,119 +0.63(+1.06%)
Jan 17, 2020 60.77 60.93 59.62 59.95 2,543,856 -0.58(-0.95%)
Jan 16, 2020 59.84 60.54 59.84 60.52 1,596,086 +0.50(+0.83%)
Jan 15, 2020 60.68 60.68 59.83 60.02 1,351,412 -0.72(-1.18%)
Jan 14, 2020 60.40 61.39 59.97 60.74 2,173,970 +0.34(+0.57%)
Jan 13, 2020 60.18 60.68 59.97 60.40 1,685,504 +0.38(+0.63%)
Jan 10, 2020 60.81 60.94 59.84 60.02 1,764,155 -0.57(-0.94%)
Jan 09, 2020 60.76 60.86 60.01 60.59 1,622,714 +0.44(+0.73%)
Jan 08, 2020 60.36 60.55 59.89 60.15 1,269,454 -0.02(-0.03%)
Jan 07, 2020 59.54 60.33 59.03 60.17 2,398,316 +1.33(+2.27%)
Jan 06, 2020 59.29 59.36 58.74 58.84 2,275,434 -1.09(-1.82%)
Jan 03, 2020 59.90 60.65 59.83 59.93 2,069,340 -1.05(-1.73%)
Jan 02, 2020 60.63 60.98 59.98 60.98 2,328,292 +0.90(+1.50%)
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%)
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.