Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 58.04 58.20 56.16 56.39 28,645,998 -2.24(-3.82%)
Jan 30, 2020 57.90 58.66 57.27 58.63 20,987,366 +0.12(+0.21%)
Jan 29, 2020 59.66 60.04 58.37 58.51 20,453,848 -0.86(-1.46%)
Jan 28, 2020 58.66 59.61 58.17 59.37 35,021,152 +1.43(+2.47%)
Jan 27, 2020 58.85 59.47 57.87 57.94 34,860,324 -2.45(-4.06%)
Jan 24, 2020 58.72 61.12 58.62 60.40 96,034,224 +4.54(+8.13%)
Jan 23, 2020 55.45 56.20 55.40 55.85 47,936,120 +0.52(+0.94%)
Jan 22, 2020 53.84 55.44 53.78 55.33 33,397,580 +1.92(+3.60%)
Jan 21, 2020 52.76 54.03 52.74 53.41 32,133,366 +0.84(+1.59%)
Jan 17, 2020 52.91 52.93 52.26 52.57 24,717,838 -0.05(-0.10%)
Jan 16, 2020 52.27 52.78 52.11 52.63 24,216,390 +0.64(+1.22%)
Jan 15, 2020 52.31 52.62 51.82 51.99 20,967,296 -0.43(-0.82%)
Jan 14, 2020 52.48 52.70 52.21 52.42 19,330,422 -0.14(-0.27%)
Jan 13, 2020 52.19 52.73 52.11 52.56 18,652,544 +0.57(+1.10%)
Jan 10, 2020 52.55 52.99 51.93 51.99 17,233,920 -0.32(-0.61%)
Jan 09, 2020 52.09 52.49 51.89 52.31 21,328,020 +0.29(+0.56%)
Jan 08, 2020 51.95 52.33 51.62 52.02 26,225,736 +0.04(+0.07%)
Jan 07, 2020 52.73 52.75 51.95 51.98 24,802,402 -0.88(-1.67%)
Jan 06, 2020 52.56 53.09 52.33 52.86 20,128,528 -0.15(-0.28%)
Jan 03, 2020 52.76 53.54 52.76 53.01 17,343,432 -0.65(-1.22%)
Jan 02, 2020 53.14 53.78 53.12 53.67 20,469,520 +0.87(+1.65%)
Dec 31, 2019 52.59 52.86 52.36 52.79 16,365,416 +0.20(+0.39%)
Dec 30, 2019 52.92 52.97 52.38 52.59 14,454,885 -0.41(-0.77%)
Dec 27, 2019 52.85 53.35 52.84 53.00 15,968,972 +0.23(+0.43%)
Dec 26, 2019 52.41 52.79 52.35 52.77 13,014,820 +0.36(+0.69%)
Dec 24, 2019 52.26 52.47 52.18 52.41 7,156,964 +0.16(+0.30%)
Dec 23, 2019 52.10 52.73 52.08 52.25 26,746,662 +0.25(+0.48%)
Dec 20, 2019 51.44 52.09 51.06 52.00 56,650,340 +0.87(+1.71%)
Dec 19, 2019 50.43 51.15 50.25 51.13 21,386,784 +0.70(+1.38%)
Dec 18, 2019 50.62 50.69 50.23 50.43 32,038,622 -0.11(-0.23%)
Dec 17, 2019 51.16 51.25 50.39 50.54 24,547,440 -0.35(-0.69%)
Dec 16, 2019 51.35 51.66 50.85 50.90 21,688,466 -0.08(-0.16%)
Dec 13, 2019 50.76 51.46 50.61 50.98 25,842,888 +0.21(+0.42%)
Dec 12, 2019 50.06 51.21 49.94 50.76 31,610,726 +0.42(+0.84%)
Dec 11, 2019 50.20 50.43 49.91 50.34 22,731,356 +0.42(+0.85%)
Dec 10, 2019 50.02 50.13 49.79 49.92 18,317,676 +0.05(+0.11%)
Dec 09, 2019 49.87 50.24 49.84 49.86 16,209,884 -0.25(-0.49%)
Dec 06, 2019 49.98 50.27 49.77 50.11 18,679,914 +0.64(+1.28%)
Dec 05, 2019 49.76 49.76 49.19 49.48 20,036,114 +0.06(+0.12%)
Dec 04, 2019 49.98 49.98 49.27 49.41 21,405,282 -0.04(-0.09%)
Dec 03, 2019 50.16 50.16 49.18 49.46 30,155,786 -1.40(-2.76%)
Dec 02, 2019 51.65 51.77 50.69 50.86 21,714,882 -0.34(-0.67%)
Nov 29, 2019 51.29 51.42 50.98 51.21 10,748,428 -0.41(-0.79%)
Nov 27, 2019 51.63 51.68 51.08 51.61 20,616,334 -0.33(-0.63%)
Nov 26, 2019 52.00 52.16 51.56 51.94 25,324,524 +0.06(+0.12%)
Nov 25, 2019 51.16 51.90 51.16 51.88 17,018,326 +1.06(+2.08%)
Nov 22, 2019 51.46 51.73 50.71 50.82 17,787,378 -0.54(-1.05%)
Nov 21, 2019 50.71 51.43 50.64 51.36 18,293,332 +0.28(+0.55%)
Nov 20, 2019 51.39 51.48 50.61 51.07 21,021,494 -0.40(-0.77%)
Nov 19, 2019 51.58 51.73 50.94 51.47 19,342,444 +0.09(+0.17%)
Nov 18, 2019 50.90 51.58 50.78 51.38 18,249,208 +0.26(+0.50%)
Nov 15, 2019 51.31 51.78 50.83 51.13 18,266,692 +0.13(+0.26%)
Nov 14, 2019 50.82 51.20 50.78 50.99 13,738,911 -0.07(-0.14%)
Nov 13, 2019 51.05 51.13 50.59 51.06 17,455,004 -0.27(-0.53%)
Nov 12, 2019 51.51 51.87 51.19 51.34 13,550,208 -0.13(-0.26%)
Nov 11, 2019 51.13 51.60 51.07 51.47 12,729,812 +0.07(+0.14%)
Nov 08, 2019 51.03 51.43 50.55 51.40 13,479,549 +0.19(+0.38%)
Nov 07, 2019 51.16 51.65 51.03 51.21 19,228,524 +0.40(+0.78%)
Nov 06, 2019 50.71 50.91 50.26 50.81 20,083,202 +0.32(+0.64%)
Nov 05, 2019 50.42 51.19 50.19 50.49 23,776,076 -0.05(-0.10%)
Nov 04, 2019 49.94 50.71 49.87 50.54 21,731,068 +0.97(+1.95%)
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.