Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 48.33 48.42 47.07 47.28 2,564,939 -1.28(-2.64%)
Jan 30, 2020 48.52 49.31 47.88 48.57 2,722,764 -0.61(-1.24%)
Jan 29, 2020 50.59 50.59 49.14 49.18 3,331,753 -1.22(-2.42%)
Jan 28, 2020 51.62 51.71 50.34 50.40 3,566,104 -1.10(-2.13%)
Jan 27, 2020 51.28 52.14 51.14 51.50 2,307,587 -1.46(-2.76%)
Jan 24, 2020 53.61 53.93 52.29 52.96 1,678,826 -0.67(-1.25%)
Jan 23, 2020 53.65 53.67 52.31 53.63 2,451,985 +0.09(+0.17%)
Jan 22, 2020 53.86 54.25 53.28 53.54 2,393,936 -0.08(-0.15%)
Jan 21, 2020 55.04 55.43 53.49 53.62 2,960,268 -1.65(-2.98%)
Jan 17, 2020 56.07 56.50 54.84 55.27 4,789,258 -2.62(-4.53%)
Jan 16, 2020 57.10 57.89 56.84 57.89 2,509,042 +1.05(+1.85%)
Jan 15, 2020 56.62 57.14 56.51 56.84 1,660,300 +0.36(+0.64%)
Jan 14, 2020 56.70 56.92 56.32 56.47 1,618,760 -0.29(-0.51%)
Jan 13, 2020 56.13 57.08 56.13 56.77 1,837,957 +0.87(+1.55%)
Jan 10, 2020 56.31 56.41 55.65 55.90 2,026,676 -0.29(-0.52%)
Jan 09, 2020 56.33 56.82 55.76 56.19 2,269,124 +0.28(+0.51%)
Jan 08, 2020 55.10 56.12 54.88 55.91 2,034,595 +1.05(+1.92%)
Jan 07, 2020 54.61 55.07 54.22 54.85 1,778,827 +0.35(+0.65%)
Jan 06, 2020 54.13 54.91 54.12 54.50 1,135,488 -0.13(-0.24%)
Jan 03, 2020 54.85 55.33 54.20 54.63 1,614,790 -0.95(-1.70%)
Jan 02, 2020 54.87 55.62 54.72 55.58 1,886,111 +0.89(+1.62%)
Dec 31, 2019 53.86 54.72 53.82 54.69 1,965,713 +0.63(+1.17%)
Dec 30, 2019 54.01 54.28 53.54 54.06 1,761,848 +0.09(+0.16%)
Dec 27, 2019 55.15 55.15 53.94 53.97 1,286,460 -0.96(-1.74%)
Dec 26, 2019 55.32 55.60 54.67 54.93 1,377,774 -0.30(-0.54%)
Dec 24, 2019 55.26 55.57 54.83 55.23 616,767 +0.05(+0.10%)
Dec 23, 2019 54.81 55.62 54.70 55.18 1,926,917 +0.64(+1.18%)
Dec 20, 2019 55.61 55.96 54.26 54.54 6,388,140 -1.02(-1.83%)
Dec 19, 2019 55.64 55.98 55.23 55.55 2,227,819 +0.23(+0.41%)
Dec 18, 2019 55.76 56.16 55.26 55.33 1,629,597 -0.43(-0.77%)
Dec 17, 2019 56.15 56.23 55.48 55.76 1,661,202 -0.07(-0.13%)
Dec 16, 2019 56.19 56.66 55.80 55.83 2,644,245 +0.26(+0.47%)
Dec 13, 2019 54.68 55.62 54.40 55.56 2,782,569 +0.45(+0.81%)
Dec 12, 2019 53.44 55.19 52.78 55.12 2,777,147 +1.82(+3.41%)
Dec 11, 2019 53.09 53.35 52.94 53.30 1,448,636 +0.26(+0.50%)
Dec 10, 2019 53.18 53.52 52.84 53.03 1,422,867 -0.15(-0.28%)
Dec 09, 2019 53.40 53.92 53.16 53.18 2,043,343 -0.44(-0.82%)
Dec 06, 2019 53.46 54.03 53.35 53.62 2,205,295 +0.83(+1.58%)
Dec 05, 2019 52.72 53.11 52.15 52.79 1,682,155 +0.65(+1.25%)
Dec 04, 2019 51.98 52.39 51.58 52.14 1,849,825 +0.67(+1.30%)
Dec 03, 2019 51.34 51.56 50.64 51.47 2,391,671 -0.74(-1.41%)
Dec 02, 2019 52.80 53.37 52.17 52.21 2,051,883 -1.03(-1.93%)
Nov 29, 2019 53.13 53.66 53.13 53.24 954,459 +0.04(+0.07%)
Nov 27, 2019 53.21 53.53 52.85 53.20 1,883,424 +0.04(+0.07%)
Nov 26, 2019 54.84 54.99 52.87 53.16 5,273,787 -1.88(-3.42%)
Nov 25, 2019 54.27 55.34 53.82 55.05 2,499,615 +1.25(+2.32%)
Nov 22, 2019 53.53 53.84 53.11 53.80 2,847,785 +0.47(+0.87%)
Nov 21, 2019 54.17 54.34 53.28 53.33 2,557,054 -0.65(-1.20%)
Nov 20, 2019 54.76 55.24 53.67 53.98 2,812,682 -1.28(-2.32%)
Nov 19, 2019 56.06 56.17 54.47 55.26 3,383,460 -0.52(-0.93%)
Nov 18, 2019 54.97 56.04 54.62 55.78 2,719,927 +0.54(+0.99%)
Nov 15, 2019 54.90 55.41 54.26 55.24 2,796,113 +0.78(+1.44%)
Nov 14, 2019 52.59 55.35 52.28 54.46 8,707,015 +1.68(+3.18%)
Nov 13, 2019 52.73 53.54 52.63 52.78 5,113,246 -0.06(-0.12%)
Nov 12, 2019 52.86 52.93 52.29 52.84 2,272,890 +0.24(+0.45%)
Nov 11, 2019 52.03 52.89 51.76 52.60 2,251,352 +0.40(+0.77%)
Nov 08, 2019 51.51 52.26 51.19 52.20 1,818,321 +0.41(+0.80%)
Nov 07, 2019 51.28 52.27 51.18 51.79 1,982,733 +0.93(+1.83%)
Nov 06, 2019 52.12 52.45 50.82 50.85 3,154,123 -1.45(-2.77%)
Nov 05, 2019 50.89 52.46 50.74 52.30 3,034,269 +1.41(+2.78%)
Nov 04, 2019 50.88 51.57 50.47 50.89 2,505,477 +0.73(+1.45%)
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.