Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 58.55 62.20 57.60 61.80 64,960 +3.00(+5.10%)
Jan 30, 2020 56.25 59.95 55.75 58.80 71,276 +2.10(+3.70%)
Jan 29, 2020 56.90 59.20 56.35 56.70 45,095 -0.20(-0.35%)
Jan 28, 2020 56.00 59.40 56.00 56.90 56,277 +1.60(+2.89%)
Jan 27, 2020 51.90 56.00 50.05 55.30 50,396 +2.30(+4.34%)
Jan 24, 2020 57.60 58.73 50.42 53.00 87,340 -3.40(-6.03%)
Jan 23, 2020 56.70 60.50 56.05 56.40 63,480 -0.50(-0.88%)
Jan 22, 2020 55.60 59.70 54.35 56.90 111,020 +1.35(+2.43%)
Jan 21, 2020 52.55 57.75 51.25 55.55 103,620 +2.75(+5.21%)
Jan 17, 2020 52.55 54.40 51.15 52.80 65,440 +0.50(+0.96%)
Jan 16, 2020 49.25 54.10 48.95 52.30 126,068 +4.00(+8.28%)
Jan 15, 2020 41.80 49.85 41.80 48.30 123,461 +6.70(+16.11%)
Jan 14, 2020 41.75 42.35 40.00 41.60 92,559 -0.15(-0.36%)
Jan 13, 2020 43.75 43.75 40.90 41.75 138,503 -2.00(-4.57%)
Jan 10, 2020 47.05 47.05 43.55 43.75 144,780 -1.45(-3.21%)
Jan 09, 2020 49.70 50.00 44.75 45.20 108,499 -4.50(-9.05%)
Jan 08, 2020 54.85 55.80 48.50 49.70 112,439 -5.15(-9.39%)
Jan 07, 2020 56.50 58.05 54.25 54.85 93,495 -1.30(-2.32%)
Jan 06, 2020 53.50 56.90 53.05 56.15 92,388 +1.90(+3.50%)
Jan 03, 2020 57.80 58.50 53.05 54.25 129,020 -5.00(-8.44%)
Jan 02, 2020 61.60 62.50 55.75 59.25 119,068 -2.35(-3.81%)
Dec 31, 2019 58.45 62.35 57.85 61.60 112,180 +3.20(+5.48%)
Dec 30, 2019 61.40 64.34 55.65 58.40 200,373 -2.50(-4.11%)
Dec 27, 2019 58.05 61.58 52.55 60.90 206,280 +2.60(+4.46%)
Dec 26, 2019 62.65 64.45 56.80 58.30 102,187 -4.35(-6.94%)
Dec 24, 2019 64.00 65.25 60.05 62.65 91,980 -0.95(-1.49%)
Dec 23, 2019 55.50 67.15 55.35 63.60 343,203 +10.20(+19.10%)
Dec 20, 2019 52.50 53.45 48.50 53.40 164,340 +0.00(+0.00%)
Dec 19, 2019 51.25 55.35 49.00 53.40 229,083 +2.35(+4.60%)
Dec 18, 2019 48.85 57.15 48.15 51.05 1,114,861 +4.95(+10.74%)
Dec 17, 2019 40.70 47.95 39.65 46.10 148,605 +5.40(+13.27%)
Dec 16, 2019 40.85 41.35 38.55 40.70 63,826 -0.30(-0.73%)
Dec 13, 2019 42.30 42.60 39.00 41.00 58,220 -0.62(-1.50%)
Dec 12, 2019 38.90 47.25 38.10 41.62 177,649 +2.77(+7.14%)
Dec 11, 2019 39.15 40.40 35.15 38.85 128,447 -0.95(-2.39%)
Dec 10, 2019 31.05 42.75 30.75 39.80 666,504 +8.40(+26.75%)
Dec 09, 2019 24.00 35.90 23.50 31.40 435,115 +11.10(+54.68%)
Dec 06, 2019 22.40 23.05 20.25 20.30 45,400 -1.90(-8.56%)
Dec 05, 2019 24.30 24.95 22.05 22.20 34,087 -2.20(-9.02%)
Dec 04, 2019 26.25 26.50 23.98 24.40 32,083 -1.75(-6.69%)
Dec 03, 2019 25.35 26.45 25.30 26.15 45,227 -0.35(-1.32%)
Dec 02, 2019 27.40 29.95 25.90 26.50 90,713 -1.40(-5.02%)
Nov 29, 2019 27.85 32.95 27.75 27.90 134,800 +0.60(+2.20%)
Nov 27, 2019 25.95 30.00 25.40 27.30 96,180 +1.60(+6.23%)
Nov 26, 2019 21.95 27.15 21.35 25.70 230,690 +3.95(+18.16%)
Nov 25, 2019 17.00 22.40 17.00 21.75 78,294 +4.40(+25.36%)
Nov 22, 2019 16.25 17.40 16.15 17.35 31,760 +1.30(+8.10%)
Nov 21, 2019 16.25 17.11 16.05 16.05 51,748 -0.20(-1.23%)
Nov 20, 2019 15.25 17.50 15.00 16.25 80,543 +1.25(+8.33%)
Nov 19, 2019 14.95 15.45 14.67 15.00 18,311 +0.00(+0.00%)
Nov 18, 2019 14.15 15.25 14.10 15.00 20,390 +0.75(+5.26%)
Nov 15, 2019 13.95 14.25 13.94 14.25 10,040 +0.20(+1.42%)
Nov 14, 2019 14.57 14.57 14.05 14.05 2,186 -0.55(-3.77%)
Nov 13, 2019 14.90 15.01 14.55 14.60 5,088 -0.25(-1.68%)
Nov 12, 2019 15.00 15.09 14.65 14.85 4,901 -0.05(-0.34%)
Nov 11, 2019 14.55 15.05 14.55 14.90 4,371 +0.20(+1.36%)
Nov 08, 2019 14.31 15.00 14.31 14.70 10,280 +0.00(+0.00%)
Nov 07, 2019 14.93 14.93 14.18 14.70 12,950 -0.05(-0.34%)
Nov 06, 2019 14.80 14.95 14.50 14.75 8,769 +0.10(+0.68%)
Nov 05, 2019 15.55 15.75 14.50 14.65 16,913 -0.80(-5.18%)
Nov 04, 2019 15.50 15.50 15.00 15.45 7,919 +0.45(+3.00%)
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.