Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 58.91 58.91 57.55 58.40 670,063 -0.52(-0.88%)
Jan 30, 2020 58.40 58.99 58.24 58.92 139,208 +0.34(+0.58%)
Jan 29, 2020 58.44 58.78 58.26 58.58 217,697 +0.28(+0.48%)
Jan 28, 2020 58.30 58.53 57.89 58.30 264,527 -0.02(-0.03%)
Jan 27, 2020 59.15 59.15 57.35 58.32 154,824 -2.43(-4.00%)
Jan 24, 2020 60.29 60.81 60.25 60.75 201,923 +0.38(+0.63%)
Jan 23, 2020 60.35 60.51 59.84 60.37 150,495 -0.16(-0.26%)
Jan 22, 2020 60.24 60.76 60.24 60.53 191,264 +0.15(+0.25%)
Jan 21, 2020 60.04 60.54 59.57 60.38 153,519 +0.16(+0.27%)
Jan 20, 2020 60.50 60.84 59.15 60.22 210,657 -0.69(-1.13%)
Jan 17, 2020 61.09 61.39 60.74 60.91 162,821 +0.31(+0.51%)
Jan 16, 2020 59.50 60.90 59.15 60.60 270,309 +2.10(+3.59%)
Jan 15, 2020 58.66 58.66 58.26 58.50 138,185 -0.28(-0.48%)
Jan 14, 2020 58.73 58.89 58.35 58.78 86,431 +0.05(+0.09%)
Jan 13, 2020 58.49 58.73 58.24 58.73 79,562 +0.40(+0.69%)
Jan 10, 2020 58.27 58.74 58.14 58.33 153,467 +0.05(+0.09%)
Jan 09, 2020 58.25 58.48 58.01 58.28 181,164 +0.21(+0.36%)
Jan 08, 2020 57.61 58.32 57.61 58.07 104,928 +0.46(+0.80%)
Jan 07, 2020 57.68 57.92 57.50 57.61 83,835 +0.04(+0.07%)
Jan 06, 2020 57.27 57.67 57.27 57.57 95,102 +0.08(+0.14%)
Jan 03, 2020 57.18 57.55 56.94 57.49 85,824 +0.02(+0.03%)
Jan 02, 2020 56.90 57.53 56.76 57.47 131,346 +0.65(+1.14%)
Dec 31, 2019 56.82 56.82 56.82 0 +0.10(+0.18%)
Dec 30, 2019 56.75 57.05 56.61 56.72 71,940 -0.02(-0.04%)
Dec 27, 2019 56.68 57.00 56.47 56.74 98,413 +0.18(+0.32%)
Dec 24, 2019 56.56 56.56 56.56 0 +0.26(+0.46%)
Dec 23, 2019 55.81 56.32 55.60 56.30 101,855 +0.37(+0.66%)
Dec 20, 2019 54.96 56.00 54.68 55.93 235,446 +1.09(+1.99%)
Dec 19, 2019 54.99 55.16 54.58 54.84 316,006 -0.26(-0.47%)
Dec 18, 2019 54.94 55.26 54.94 55.10 242,640 +0.21(+0.38%)
Dec 17, 2019 56.21 56.21 54.52 54.89 241,015 -3.59(-6.14%)
Dec 16, 2019 57.89 58.81 57.77 58.48 221,237 +0.87(+1.51%)
Dec 13, 2019 56.98 57.75 56.95 57.61 113,333 +0.77(+1.35%)
Dec 12, 2019 56.93 57.60 56.80 56.84 103,642 -0.14(-0.25%)
Dec 11, 2019 56.93 57.25 56.88 56.98 112,286 +0.04(+0.07%)
Dec 10, 2019 56.84 57.33 56.59 56.94 166,442 +0.17(+0.30%)
Dec 09, 2019 57.16 57.24 56.39 56.77 123,057 -0.27(-0.47%)
Dec 06, 2019 57.36 57.39 56.88 57.04 130,382 +0.03(+0.05%)
Dec 05, 2019 57.62 57.84 56.87 57.01 415,864 +0.72(+1.28%)
Dec 04, 2019 55.69 56.37 55.59 56.29 137,841 +0.58(+1.04%)
Dec 03, 2019 55.94 55.94 55.09 55.71 98,723 -0.41(-0.73%)
Dec 02, 2019 56.08 56.15 55.57 56.12 100,820 +0.00(+0.00%)
Nov 29, 2019 55.87 56.20 55.72 56.12 76,619 +0.25(+0.45%)
Nov 28, 2019 56.08 56.12 55.80 55.87 30,193 -0.22(-0.39%)
Nov 27, 2019 55.60 56.25 55.50 56.09 105,413 +0.69(+1.25%)
Nov 26, 2019 55.54 55.56 54.75 55.40 194,352 -0.12(-0.22%)
Nov 25, 2019 55.42 55.83 55.16 55.52 51,212 +0.26(+0.47%)
Nov 22, 2019 54.67 55.38 54.30 55.26 140,747 +0.72(+1.32%)
Nov 21, 2019 55.00 55.00 54.33 54.54 85,585 -0.40(-0.73%)
Nov 20, 2019 55.68 55.68 54.83 54.94 172,231 -0.85(-1.52%)
Nov 19, 2019 55.35 55.82 55.18 55.79 162,293 +0.52(+0.94%)
Nov 18, 2019 54.59 55.27 54.18 55.27 147,105 +0.67(+1.23%)
Nov 15, 2019 55.05 55.13 54.31 54.60 82,334 -0.45(-0.82%)
Nov 14, 2019 55.27 55.48 54.73 55.05 136,928 -0.22(-0.40%)
Nov 13, 2019 54.50 55.60 54.01 55.27 196,056 +0.76(+1.39%)
Nov 12, 2019 54.12 54.76 54.10 54.51 159,202 +0.40(+0.74%)
Nov 11, 2019 54.12 54.22 53.81 54.11 90,838 -0.01(-0.02%)
Nov 08, 2019 54.04 54.30 53.95 54.12 76,044 +0.15(+0.28%)
Nov 07, 2019 54.23 54.66 53.85 53.97 156,899 -0.83(-1.51%)
Nov 06, 2019 54.41 54.82 53.96 54.80 209,752 +0.77(+1.43%)
Nov 05, 2019 53.65 54.07 53.48 54.03 149,332 +0.47(+0.88%)
Nov 04, 2019 53.83 53.83 53.29 53.56 89,591 +0.12(+0.22%)
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.