Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 60.20 60.30 58.35 58.48 8,184,100 -2.41(-3.96%)
Jan 30, 2020 59.92 60.90 59.92 60.89 5,285,810 +0.49(+0.81%)
Jan 29, 2020 60.49 60.57 59.90 60.40 4,337,939 +0.37(+0.62%)
Jan 28, 2020 58.79 60.37 58.61 60.03 5,643,446 +1.71(+2.93%)
Jan 27, 2020 58.19 58.69 57.78 58.32 6,419,975 -1.08(-1.82%)
Jan 24, 2020 60.22 60.35 58.95 59.40 7,688,700 -0.73(-1.21%)
Jan 23, 2020 60.32 60.55 60.06 60.13 5,297,187 -0.19(-0.31%)
Jan 22, 2020 61.65 61.90 60.24 60.32 6,109,445 -1.10(-1.79%)
Jan 21, 2020 61.00 61.64 60.81 61.42 6,914,126 +0.18(+0.29%)
Jan 17, 2020 60.61 61.28 60.44 61.24 8,752,800 +0.81(+1.34%)
Jan 16, 2020 60.00 60.45 59.72 60.43 7,185,047 +0.79(+1.32%)
Jan 15, 2020 60.05 60.45 59.28 59.64 5,703,243 -0.41(-0.68%)
Jan 14, 2020 59.58 60.58 58.91 60.05 7,310,506 +0.81(+1.37%)
Jan 13, 2020 59.12 59.58 58.82 59.24 4,529,597 +0.29(+0.49%)
Jan 10, 2020 59.76 59.76 58.73 58.95 4,425,000 -0.39(-0.66%)
Jan 09, 2020 60.24 60.43 58.86 59.34 7,766,600 -0.54(-0.90%)
Jan 08, 2020 60.00 60.88 59.85 59.88 5,021,484 -0.45(-0.75%)
Jan 07, 2020 59.69 60.41 59.21 60.33 4,920,343 +0.59(+0.99%)
Jan 06, 2020 58.47 59.87 58.44 59.74 4,910,793 +1.07(+1.82%)
Jan 03, 2020 58.03 58.93 57.65 58.67 4,466,800 +0.02(+0.03%)
Jan 02, 2020 59.91 60.05 58.56 58.65 5,189,443 -0.77(-1.30%)
Dec 31, 2019 59.10 59.47 58.65 59.42 3,437,700 +0.54(+0.92%)
Dec 30, 2019 59.35 59.55 58.62 58.88 3,028,520 -0.30(-0.52%)
Dec 27, 2019 59.21 59.59 58.78 59.19 3,386,400 +0.30(+0.50%)
Dec 26, 2019 58.81 59.27 58.71 58.89 2,325,487 +0.08(+0.14%)
Dec 24, 2019 58.78 59.03 58.52 58.81 1,562,800 -0.08(-0.14%)
Dec 23, 2019 59.60 59.74 58.83 58.89 4,395,763 -0.33(-0.56%)
Dec 20, 2019 59.40 59.71 58.79 59.22 8,966,300 +0.09(+0.15%)
Dec 19, 2019 58.71 59.23 58.53 59.13 4,382,161 +0.11(+0.19%)
Dec 18, 2019 58.34 59.12 57.96 59.02 6,679,352 +0.76(+1.30%)
Dec 17, 2019 58.70 58.74 58.10 58.26 4,387,574 -0.35(-0.60%)
Dec 16, 2019 59.23 59.34 58.57 58.61 4,575,298 -0.04(-0.07%)
Dec 13, 2019 58.50 58.74 57.79 58.65 5,756,400 +0.09(+0.15%)
Dec 12, 2019 56.60 58.81 56.48 58.56 9,011,912 +2.08(+3.68%)
Dec 11, 2019 55.94 56.98 55.94 56.48 5,575,436 +0.54(+0.97%)
Dec 10, 2019 54.46 55.99 54.10 55.94 4,685,960 +1.55(+2.85%)
Dec 09, 2019 55.12 55.40 54.37 54.39 4,545,538 -0.82(-1.49%)
Dec 06, 2019 55.12 55.42 54.80 55.21 5,051,500 +0.22(+0.40%)
Dec 05, 2019 54.09 55.04 53.74 54.99 5,272,414 +1.11(+2.06%)
Dec 04, 2019 54.75 54.87 53.76 53.88 4,752,233 -0.71(-1.30%)
Dec 03, 2019 53.61 54.61 53.52 54.59 5,399,656 +0.36(+0.66%)
Dec 02, 2019 54.93 54.98 53.36 54.23 4,635,940 -0.60(-1.09%)
Nov 29, 2019 54.13 55.18 54.01 54.83 2,393,200 +0.35(+0.64%)
Nov 27, 2019 54.33 54.56 53.90 54.48 3,636,900 +0.38(+0.70%)
Nov 26, 2019 53.93 54.23 53.56 54.10 4,226,664 +0.37(+0.69%)
Nov 25, 2019 53.23 53.76 53.02 53.73 4,125,756 +0.69(+1.30%)
Nov 22, 2019 53.77 53.90 52.59 53.04 4,583,000 -0.65(-1.21%)
Nov 21, 2019 53.95 54.29 53.31 53.69 3,960,285 -0.39(-0.72%)
Nov 20, 2019 53.24 54.19 53.15 54.08 7,421,124 +0.80(+1.50%)
Nov 19, 2019 53.10 53.38 52.48 53.28 5,092,515 +0.55(+1.04%)
Nov 18, 2019 53.43 53.45 52.27 52.73 6,442,315 -0.71(-1.33%)
Nov 15, 2019 53.15 53.71 52.70 53.44 5,327,300 +0.74(+1.40%)
Nov 14, 2019 52.32 52.98 52.10 52.70 7,185,699 +0.37(+0.71%)
Nov 13, 2019 51.60 52.63 51.46 52.33 11,584,486 +0.38(+0.73%)
Nov 12, 2019 52.70 53.05 51.69 51.95 12,564,621 -0.57(-1.09%)
Nov 11, 2019 53.85 53.93 52.24 52.52 6,826,313 -1.78(-3.28%)
Nov 08, 2019 53.50 54.84 52.65 54.30 15,899,800 -0.25(-0.46%)
Nov 07, 2019 56.75 56.82 54.35 54.55 12,501,529 -1.81(-3.21%)
Nov 06, 2019 55.78 56.59 55.47 56.36 6,235,498 +0.82(+1.48%)
Nov 05, 2019 55.80 56.27 55.01 55.54 5,035,430 -0.17(-0.31%)
Nov 04, 2019 55.56 56.01 54.17 55.71 10,302,094 -0.11(-0.20%)
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.