Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 58.60 59.40 58.20 58.90 4,090 +0.20(+0.34%)
Dec 30, 2019 60.30 60.30 57.90 58.70 7,441 -1.20(-2.00%)
Dec 27, 2019 60.80 60.80 59.10 59.90 6,070 -0.90(-1.48%)
Dec 26, 2019 58.20 60.90 58.20 60.80 6,868 +2.00(+3.40%)
Dec 24, 2019 57.00 58.80 57.00 58.80 3,760 +0.40(+0.68%)
Dec 23, 2019 57.20 58.60 56.40 58.40 7,124 +1.60(+2.82%)
Dec 20, 2019 58.60 58.70 55.60 56.80 20,630 -1.50(-2.57%)
Dec 19, 2019 58.70 58.70 57.20 58.30 3,600 -0.10(-0.17%)
Dec 18, 2019 58.60 59.40 58.40 58.40 2,415 -0.30(-0.51%)
Dec 17, 2019 57.40 58.90 57.40 58.70 9,868 +1.20(+2.09%)
Dec 16, 2019 57.80 58.30 57.30 57.50 8,901 -0.30(-0.52%)
Dec 13, 2019 57.50 58.90 56.80 57.80 6,240 +0.00(+0.00%)
Dec 12, 2019 57.60 59.00 56.20 57.80 4,012 +0.70(+1.23%)
Dec 11, 2019 57.20 59.20 56.20 57.10 3,265 -0.10(-0.17%)
Dec 10, 2019 57.30 57.80 55.00 57.20 3,409 -0.30(-0.52%)
Dec 09, 2019 58.00 58.75 56.40 57.50 2,391 -0.85(-1.46%)
Dec 06, 2019 55.64 59.20 55.64 58.35 6,700 +0.75(+1.30%)
Dec 05, 2019 58.00 63.39 54.70 57.60 11,690 +1.00(+1.77%)
Dec 04, 2019 58.50 60.40 55.20 56.60 6,862 -2.20(-3.74%)
Dec 03, 2019 59.90 59.90 57.50 58.80 6,175 -1.70(-2.81%)
Dec 02, 2019 62.60 62.60 59.70 60.50 4,664 -2.20(-3.51%)
Nov 29, 2019 62.50 63.00 61.40 62.70 1,780 -0.40(-0.63%)
Nov 27, 2019 60.00 63.10 60.00 63.10 4,470 +1.20(+1.94%)
Nov 26, 2019 60.30 61.90 57.20 61.90 2,908 +1.60(+2.65%)
Nov 25, 2019 59.10 60.30 57.15 60.30 5,567 +1.30(+2.20%)
Nov 22, 2019 58.00 59.37 58.00 59.00 760 +1.30(+2.25%)
Nov 21, 2019 58.00 59.00 56.70 57.70 8,697 +1.20(+2.12%)
Nov 20, 2019 55.90 58.90 52.80 56.50 10,487 -0.10(-0.18%)
Nov 19, 2019 57.00 57.50 55.50 56.60 1,502 -0.10(-0.18%)
Nov 18, 2019 58.70 59.40 56.70 56.70 1,107 -2.20(-3.74%)
Nov 15, 2019 58.90 60.00 57.70 58.90 6,970 +0.00(+0.00%)
Nov 14, 2019 58.39 59.45 58.39 58.90 689 -0.80(-1.34%)
Nov 13, 2019 59.00 60.00 58.80 59.70 1,544 -0.10(-0.17%)
Nov 12, 2019 58.40 60.00 58.00 59.80 2,311 +1.40(+2.40%)
Nov 11, 2019 56.90 60.00 56.90 58.40 2,694 +0.40(+0.69%)
Nov 08, 2019 58.10 58.66 57.30 58.00 860 -0.50(-0.85%)
Nov 07, 2019 57.00 60.00 57.00 58.50 13,071 +1.60(+2.81%)
Nov 06, 2019 58.00 59.00 56.90 56.90 2,504 -1.10(-1.90%)
Nov 05, 2019 58.10 59.67 58.00 58.00 2,106 -0.20(-0.34%)
Nov 04, 2019 60.00 61.10 58.20 58.20 1,795 -1.70(-2.84%)
Nov 01, 2019 60.00 60.00 50.50 59.90 3,140 +0.05(+0.08%)
Oct 31, 2019 59.40 60.95 59.40 59.85 8,978 +0.35(+0.59%)
Oct 30, 2019 61.20 61.20 59.44 59.50 1,110 -1.60(-2.62%)
Oct 29, 2019 61.00 61.70 60.40 61.10 2,011 +0.30(+0.49%)
Oct 28, 2019 61.10 61.90 60.57 60.80 3,816 -0.30(-0.49%)
Oct 25, 2019 62.00 62.43 60.80 61.10 10,720 -1.55(-2.47%)
Oct 24, 2019 61.70 63.00 57.40 62.65 12,856 +1.65(+2.70%)
Oct 23, 2019 61.80 62.30 60.00 61.00 9,961 -1.10(-1.77%)
Oct 22, 2019 61.70 62.50 59.00 62.10 10,337 +0.45(+0.73%)
Oct 21, 2019 59.90 61.80 59.20 61.65 3,138 +2.45(+4.14%)
Oct 18, 2019 59.60 59.60 58.60 59.20 2,340 -0.30(-0.50%)
Oct 17, 2019 61.20 61.20 58.70 59.50 1,947 -1.60(-2.62%)
Oct 16, 2019 60.90 61.30 60.60 61.10 1,211 -0.20(-0.33%)
Oct 15, 2019 59.80 61.50 59.74 61.30 3,350 +1.80(+3.03%)
Oct 14, 2019 58.50 61.20 57.20 59.50 5,075 +1.10(+1.88%)
Oct 11, 2019 58.80 60.20 58.00 58.40 4,850 +0.40(+0.69%)
Oct 10, 2019 59.10 59.20 57.00 58.00 8,956 -0.20(-0.34%)
Oct 09, 2019 59.80 59.80 56.70 58.20 6,693 -1.20(-2.02%)
Oct 08, 2019 61.70 62.60 59.00 59.40 2,561 -2.30(-3.73%)
Oct 07, 2019 61.50 62.35 61.10 61.70 1,332 +0.70(+1.15%)
Oct 04, 2019 61.70 65.50 60.30 61.00 6,690 -0.50(-0.81%)
Oct 03, 2019 63.10 64.80 60.10 61.50 6,356 -1.50(-2.38%)
Oct 02, 2019 62.60 64.10 60.70 63.00 4,438 +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.