Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 55.07 55.17 53.66 54.10 111,126 -1.32(-2.39%)
Jan 30, 2020 54.77 55.48 54.19 55.43 112,945 +0.18(+0.32%)
Jan 29, 2020 56.96 56.98 55.09 55.25 91,427 -1.53(-2.70%)
Jan 28, 2020 56.59 57.09 56.27 56.78 79,895 +0.49(+0.87%)
Jan 27, 2020 55.78 56.62 55.63 56.29 82,011 -0.33(-0.58%)
Jan 24, 2020 57.92 57.92 56.29 56.62 85,126 -1.24(-2.14%)
Jan 23, 2020 57.98 58.07 56.77 57.86 98,183 -0.23(-0.39%)
Jan 22, 2020 59.16 59.48 58.07 58.09 84,567 -0.84(-1.42%)
Jan 21, 2020 58.75 59.27 58.41 58.92 114,447 -0.16(-0.27%)
Jan 17, 2020 59.82 59.85 58.97 59.08 69,667 -0.32(-0.54%)
Jan 16, 2020 59.02 59.73 59.02 59.40 80,756 +0.73(+1.24%)
Jan 15, 2020 58.15 59.20 58.12 58.67 81,472 +0.57(+0.98%)
Jan 14, 2020 57.86 58.38 57.24 58.11 109,673 -0.01(-0.02%)
Jan 13, 2020 56.75 58.16 56.55 58.12 69,411 +1.30(+2.28%)
Jan 10, 2020 56.83 57.23 56.24 56.82 101,589 +0.21(+0.37%)
Jan 09, 2020 56.85 56.94 56.38 56.61 159,999 -0.02(-0.04%)
Jan 08, 2020 56.48 56.87 56.25 56.63 71,369 +0.06(+0.11%)
Jan 07, 2020 56.29 56.60 55.83 56.57 59,558 +0.02(+0.04%)
Jan 06, 2020 57.35 57.58 56.19 56.55 78,385 -1.22(-2.10%)
Jan 03, 2020 56.83 57.86 56.63 57.77 127,790 +0.16(+0.28%)
Jan 02, 2020 57.84 57.84 56.74 57.61 63,875 +0.45(+0.78%)
Dec 31, 2019 57.20 57.73 57.11 57.16 79,633 -0.21(-0.36%)
Dec 30, 2019 57.05 57.85 56.33 57.37 67,078 +0.50(+0.88%)
Dec 27, 2019 56.72 56.96 56.08 56.87 105,441 +0.25(+0.44%)
Dec 26, 2019 56.57 56.94 56.31 56.62 64,219 +0.05(+0.09%)
Dec 24, 2019 56.57 56.80 55.61 56.57 38,159 +0.23(+0.41%)
Dec 23, 2019 57.38 57.38 55.99 56.34 77,620 -0.63(-1.10%)
Dec 20, 2019 58.15 58.37 56.79 56.97 562,152 -1.39(-2.39%)
Dec 19, 2019 58.42 58.53 57.50 58.36 81,651 +0.07(+0.12%)
Dec 18, 2019 58.59 58.59 57.18 58.30 103,151 -0.29(-0.49%)
Dec 17, 2019 57.41 58.63 56.82 58.58 131,501 +1.42(+2.49%)
Dec 16, 2019 58.04 58.59 56.91 57.16 197,039 -0.23(-0.40%)
Dec 13, 2019 58.40 58.40 56.96 57.39 93,993 -1.18(-2.01%)
Dec 12, 2019 57.68 58.96 57.68 58.56 58,355 +0.88(+1.52%)
Dec 11, 2019 56.83 57.81 56.66 57.69 74,008 +1.05(+1.85%)
Dec 10, 2019 57.05 57.10 56.58 56.64 94,886 -0.48(-0.84%)
Dec 09, 2019 57.55 58.01 56.86 57.12 93,088 -0.58(-1.00%)
Dec 06, 2019 57.45 58.42 57.40 57.70 77,624 +0.86(+1.51%)
Dec 05, 2019 56.65 57.36 56.29 56.84 50,899 +0.15(+0.26%)
Dec 04, 2019 56.05 57.42 55.20 56.69 75,049 +1.24(+2.24%)
Dec 03, 2019 57.06 57.30 55.40 55.45 110,709 -2.26(-3.92%)
Dec 02, 2019 58.09 58.70 57.37 57.71 96,293 -0.39(-0.67%)
Nov 29, 2019 57.92 58.21 57.37 58.10 33,540 +0.12(+0.21%)
Nov 27, 2019 57.61 58.06 57.05 57.98 71,298 +0.58(+1.01%)
Nov 26, 2019 57.31 57.89 57.06 57.40 59,498 +0.01(+0.02%)
Nov 25, 2019 56.07 58.02 55.87 57.39 76,715 +1.61(+2.89%)
Nov 22, 2019 56.18 56.31 55.54 55.78 31,029 -0.11(-0.20%)
Nov 21, 2019 55.49 56.22 55.03 55.89 83,519 +0.47(+0.84%)
Nov 20, 2019 56.30 56.87 55.25 55.42 94,757 -1.18(-2.08%)
Nov 19, 2019 56.75 57.02 56.34 56.59 57,380 -0.13(-0.23%)
Nov 18, 2019 57.06 57.70 56.33 56.72 64,369 -0.59(-1.03%)
Nov 15, 2019 58.79 59.61 57.16 57.31 371,655 -1.01(-1.72%)
Nov 14, 2019 58.21 60.08 57.56 58.31 97,482 +0.12(+0.21%)
Nov 13, 2019 58.98 59.66 58.18 58.20 90,300 -1.32(-2.23%)
Nov 12, 2019 59.86 60.43 58.96 59.52 72,638 -0.34(-0.57%)
Nov 11, 2019 58.00 60.51 57.93 59.86 119,049 +1.50(+2.58%)
Nov 08, 2019 58.08 58.91 57.99 58.35 60,653 +0.07(+0.12%)
Nov 07, 2019 58.18 58.91 57.60 58.28 52,927 +0.74(+1.28%)
Nov 06, 2019 57.45 58.13 56.95 57.55 109,088 +0.10(+0.17%)
Nov 05, 2019 59.86 59.86 57.04 57.45 75,031 -1.99(-3.35%)
Nov 04, 2019 57.76 59.93 57.76 59.44 107,466 +1.98(+3.45%)
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.