Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 56.22 56.37 53.54 54.15 2,443,900 -1.75(-3.13%)
Jan 30, 2020 56.00 56.63 54.94 55.90 1,856,565 -0.40(-0.71%)
Jan 29, 2020 57.34 57.84 56.28 56.30 1,610,062 -0.90(-1.57%)
Jan 28, 2020 57.11 57.92 56.45 57.20 1,487,010 +0.30(+0.53%)
Jan 27, 2020 56.58 57.30 55.79 56.90 1,673,962 -1.67(-2.85%)
Jan 24, 2020 58.25 59.40 57.74 58.57 2,942,300 +0.83(+1.44%)
Jan 23, 2020 56.37 58.01 55.81 57.74 2,348,021 +1.37(+2.43%)
Jan 22, 2020 55.84 57.51 55.42 56.37 1,609,312 +0.69(+1.24%)
Jan 21, 2020 55.65 56.03 54.87 55.68 2,225,836 -0.30(-0.54%)
Jan 17, 2020 56.78 57.20 55.89 55.98 1,689,500 -0.27(-0.48%)
Jan 16, 2020 55.69 56.66 55.50 56.25 2,363,025 +1.06(+1.92%)
Jan 15, 2020 54.82 55.96 54.77 55.19 1,813,226 +0.51(+0.93%)
Jan 14, 2020 53.98 55.22 53.69 54.68 2,380,226 +0.99(+1.84%)
Jan 13, 2020 52.48 54.16 51.42 53.69 2,610,290 +1.31(+2.50%)
Jan 10, 2020 51.34 53.60 50.78 52.38 8,903,400 -3.35(-6.01%)
Jan 09, 2020 54.46 56.56 53.03 55.73 7,021,356 +0.98(+1.79%)
Jan 08, 2020 48.69 57.80 48.42 54.75 16,408,781 +6.12(+12.58%)
Jan 07, 2020 48.91 49.25 47.60 48.63 2,104,570 -0.62(-1.26%)
Jan 06, 2020 47.17 49.40 46.16 49.25 3,498,655 +2.08(+4.41%)
Jan 03, 2020 47.04 47.67 46.67 47.17 3,131,100 -0.07(-0.15%)
Jan 02, 2020 49.31 49.74 46.69 47.24 2,355,039 -1.40(-2.88%)
Dec 31, 2019 47.48 48.92 47.18 48.64 3,102,000 +0.34(+0.70%)
Dec 30, 2019 48.97 49.18 48.13 48.30 2,927,752 -0.76(-1.55%)
Dec 27, 2019 49.39 49.51 48.43 49.06 2,057,900 +0.00(+0.00%)
Dec 26, 2019 48.86 49.26 48.44 49.06 1,855,125 +0.48(+0.99%)
Dec 24, 2019 48.55 49.22 48.26 48.58 821,700 -0.05(-0.10%)
Dec 23, 2019 49.11 49.65 48.52 48.63 2,127,914 -0.35(-0.71%)
Dec 20, 2019 48.50 49.06 47.64 48.98 3,488,900 +0.48(+0.99%)
Dec 19, 2019 46.70 48.69 46.70 48.50 2,959,090 +2.02(+4.35%)
Dec 18, 2019 45.81 47.36 45.48 46.48 3,303,494 +0.69(+1.51%)
Dec 17, 2019 44.86 45.92 44.20 45.79 2,396,845 +0.77(+1.71%)
Dec 16, 2019 43.48 45.50 43.23 45.02 3,163,570 +1.48(+3.40%)
Dec 13, 2019 42.19 43.80 41.87 43.54 3,110,400 +0.99(+2.33%)
Dec 12, 2019 40.12 42.64 40.02 42.55 2,470,144 +2.34(+5.82%)
Dec 11, 2019 39.31 40.44 39.12 40.21 1,588,486 +1.17(+3.00%)
Dec 10, 2019 39.64 39.92 38.95 39.04 2,460,847 -0.53(-1.34%)
Dec 09, 2019 41.00 41.06 39.46 39.57 3,008,815 -1.44(-3.51%)
Dec 06, 2019 40.49 41.64 40.21 41.01 2,460,100 +0.86(+2.14%)
Dec 05, 2019 42.56 42.56 39.80 40.15 3,873,786 -2.38(-5.60%)
Dec 04, 2019 43.05 43.72 42.07 42.53 3,090,314 -0.38(-0.89%)
Dec 03, 2019 41.37 43.01 41.24 42.91 2,373,157 +0.65(+1.54%)
Dec 02, 2019 43.32 43.57 41.29 42.26 3,050,107 -0.86(-1.99%)
Nov 29, 2019 42.95 43.58 42.72 43.12 2,393,700 -0.12(-0.28%)
Nov 27, 2019 42.67 43.81 42.53 43.24 3,598,800 +0.90(+2.13%)
Nov 26, 2019 42.53 42.99 41.72 42.34 3,300,763 -0.33(-0.77%)
Nov 25, 2019 43.00 43.38 42.12 42.67 2,288,860 -0.05(-0.12%)
Nov 22, 2019 41.77 42.81 41.60 42.72 2,423,800 +0.98(+2.35%)
Nov 21, 2019 40.49 42.24 40.41 41.74 4,425,714 +1.17(+2.88%)
Nov 20, 2019 39.76 40.98 39.64 40.57 3,258,860 +0.51(+1.27%)
Nov 19, 2019 41.15 41.60 39.85 40.06 3,181,693 -0.93(-2.27%)
Nov 18, 2019 39.45 41.32 39.07 40.99 3,446,119 +1.20(+3.02%)
Nov 15, 2019 40.49 40.69 38.58 39.79 7,671,000 +1.29(+3.35%)
Nov 14, 2019 36.76 38.60 36.32 38.50 5,982,824 +1.87(+5.11%)
Nov 13, 2019 36.95 37.19 36.30 36.63 2,091,842 -0.68(-1.82%)
Nov 12, 2019 37.42 37.49 36.29 37.31 3,167,255 +0.15(+0.40%)
Nov 11, 2019 36.15 37.79 36.05 37.16 4,053,582 +0.97(+2.68%)
Nov 08, 2019 34.87 36.43 34.83 36.19 5,044,300 +1.58(+4.57%)
Nov 07, 2019 36.20 36.40 34.57 34.61 4,541,757 -1.53(-4.23%)
Nov 06, 2019 36.26 36.71 35.44 36.14 3,422,904 +0.50(+1.40%)
Nov 05, 2019 34.84 36.89 34.55 35.64 6,043,166 +0.63(+1.80%)
Nov 04, 2019 33.73 35.29 33.56 35.01 6,070,577 +1.29(+3.83%)
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.