Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 59.70 61.84 59.50 60.19 4,000,400 +0.45(+0.76%)
Jan 30, 2020 59.46 59.94 58.00 59.73 1,839,228 +0.10(+0.16%)
Jan 29, 2020 59.07 60.05 58.15 59.63 2,550,840 +0.90(+1.53%)
Jan 28, 2020 58.96 59.44 58.46 58.73 2,875,948 -0.13(-0.22%)
Jan 27, 2020 57.25 59.11 56.68 58.86 2,235,256 +0.38(+0.65%)
Jan 24, 2020 59.44 59.67 58.27 58.48 2,135,600 -0.41(-0.70%)
Jan 23, 2020 59.01 59.45 57.92 58.90 2,331,580 +0.02(+0.03%)
Jan 22, 2020 58.43 59.83 58.43 58.88 2,097,308 +0.98(+1.69%)
Jan 21, 2020 57.67 58.99 57.45 57.91 4,197,972 +0.21(+0.36%)
Jan 17, 2020 59.05 59.20 57.56 57.70 2,122,800 -0.91(-1.54%)
Jan 16, 2020 58.68 59.41 57.55 58.60 2,803,852 +0.02(+0.03%)
Jan 15, 2020 58.86 58.94 57.33 58.59 3,788,672 -0.18(-0.31%)
Jan 14, 2020 59.04 60.49 58.44 58.77 3,293,452 -0.20(-0.33%)
Jan 13, 2020 58.75 59.02 56.00 58.96 6,299,768 -0.37(-0.62%)
Jan 10, 2020 60.36 60.53 58.98 59.33 2,511,200 -0.49(-0.82%)
Jan 09, 2020 58.75 60.20 57.78 59.82 3,836,920 +1.51(+2.59%)
Jan 08, 2020 57.70 58.94 57.20 58.31 2,939,516 +0.45(+0.77%)
Jan 07, 2020 56.25 58.61 56.25 57.86 5,351,140 +1.36(+2.42%)
Jan 06, 2020 54.48 56.79 54.19 56.50 2,699,572 +1.82(+3.33%)
Jan 03, 2020 54.20 54.88 53.80 54.67 2,171,200 -0.17(-0.31%)
Jan 02, 2020 54.64 55.66 53.42 54.84 3,410,316 +0.16(+0.29%)
Dec 31, 2019 54.12 55.17 54.03 54.69 2,055,200 +0.64(+1.18%)
Dec 30, 2019 54.30 54.69 53.41 54.05 1,878,060 -0.48(-0.88%)
Dec 27, 2019 54.36 54.83 53.51 54.53 1,403,200 +0.70(+1.30%)
Dec 26, 2019 54.16 54.61 53.42 53.83 1,166,560 -0.27(-0.50%)
Dec 24, 2019 54.23 54.79 54.02 54.10 860,800 +0.00(+0.00%)
Dec 23, 2019 53.42 54.41 53.12 54.10 1,863,524 +0.74(+1.39%)
Dec 20, 2019 54.30 54.58 52.59 53.35 3,698,800 -0.73(-1.35%)
Dec 19, 2019 54.77 55.25 53.72 54.08 4,351,456 -0.58(-1.06%)
Dec 18, 2019 54.21 55.26 54.03 54.66 3,633,380 +0.33(+0.61%)
Dec 17, 2019 53.31 54.46 52.12 54.33 5,406,012 +1.23(+2.32%)
Dec 16, 2019 51.53 53.23 51.34 53.10 6,035,320 +2.14(+4.21%)
Dec 13, 2019 50.50 51.53 49.88 50.96 5,887,200 +0.46(+0.91%)
Dec 12, 2019 52.97 53.27 50.39 50.50 7,056,920 -2.59(-4.88%)
Dec 11, 2019 53.48 53.95 52.83 53.09 4,890,328 -0.79(-1.47%)
Dec 10, 2019 55.12 55.74 53.60 53.88 6,109,092 -1.37(-2.48%)
Dec 09, 2019 56.24 56.91 55.23 55.25 3,040,380 -0.94(-1.67%)
Dec 06, 2019 57.10 57.56 55.90 56.19 2,011,200 -0.51(-0.90%)
Dec 05, 2019 57.70 58.00 56.67 56.70 2,370,588 -0.59(-1.04%)
Dec 04, 2019 57.20 57.71 56.51 57.30 2,729,636 +0.13(+0.23%)
Dec 03, 2019 55.34 57.44 55.08 57.16 2,304,136 +1.19(+2.12%)
Dec 02, 2019 54.54 56.13 54.27 55.98 4,483,720 -0.85(-1.49%)
Nov 29, 2019 56.52 57.42 56.32 56.83 1,012,800 -0.05(-0.10%)
Nov 27, 2019 56.06 57.21 55.98 56.88 2,225,200 +0.87(+1.54%)
Nov 26, 2019 56.64 56.96 55.80 56.02 3,544,520 -0.68(-1.20%)
Nov 25, 2019 56.00 56.88 55.42 56.70 3,016,876 +1.23(+2.23%)
Nov 22, 2019 54.37 55.88 54.26 55.46 3,639,200 +0.76(+1.39%)
Nov 21, 2019 55.26 55.61 53.77 54.70 5,306,176 -0.63(-1.14%)
Nov 20, 2019 54.13 55.81 54.12 55.33 6,060,152 +0.94(+1.72%)
Nov 19, 2019 53.61 54.73 53.13 54.40 5,051,292 +0.95(+1.78%)
Nov 18, 2019 52.30 53.62 52.20 53.45 5,936,892 +1.35(+2.60%)
Nov 15, 2019 50.85 52.09 50.51 52.09 4,683,600 +1.39(+2.74%)
Nov 14, 2019 51.20 51.63 49.68 50.70 3,867,536 -0.02(-0.04%)
Nov 13, 2019 51.05 51.63 49.99 50.73 3,780,880 -0.81(-1.57%)
Nov 12, 2019 51.01 52.05 50.72 51.53 5,217,360 +0.11(+0.22%)
Nov 11, 2019 49.00 51.48 48.65 51.42 6,074,424 +1.90(+3.84%)
Nov 08, 2019 48.52 49.91 48.38 49.52 10,326,800 +0.85(+1.74%)
Nov 07, 2019 46.30 50.20 45.79 48.67 28,857,736 +10.39(+27.16%)
Nov 06, 2019 38.50 39.31 38.06 38.28 5,486,424 -0.11(-0.29%)
Nov 05, 2019 39.62 39.97 37.60 38.39 5,479,680 -1.24(-3.14%)
Nov 04, 2019 39.70 39.84 38.98 39.63 3,334,608 +0.31(+0.79%)
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.