Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 73.20 73.50 65.70 68.70 1,933 -3.60(-4.98%)
Jan 30, 2020 73.20 74.10 69.60 72.30 1,264 -0.90(-1.23%)
Jan 29, 2020 68.88 73.50 67.56 73.20 722 +6.30(+9.42%)
Jan 28, 2020 66.00 68.70 64.50 66.90 2,260 -0.30(-0.45%)
Jan 27, 2020 75.30 75.30 66.00 67.20 3,774 -9.90(-12.84%)
Jan 24, 2020 84.00 87.00 75.60 77.10 2,910 -5.10(-6.20%)
Jan 23, 2020 81.00 84.00 78.15 82.20 4,343 +3.90(+4.98%)
Jan 22, 2020 70.50 81.00 70.20 78.30 5,795 +6.90(+9.66%)
Jan 21, 2020 66.00 71.40 62.10 71.40 7,496 +2.10(+3.03%)
Jan 17, 2020 67.20 71.40 63.00 69.30 2,620 +2.13(+3.17%)
Jan 16, 2020 60.00 71.99 58.53 67.17 2,229 +8.97(+15.41%)
Jan 15, 2020 58.20 60.00 55.80 58.20 2,058 +0.30(+0.52%)
Jan 14, 2020 54.90 61.20 54.90 57.90 3,194 +3.60(+6.63%)
Jan 13, 2020 52.80 54.30 51.90 54.30 1,711 +2.40(+4.62%)
Jan 10, 2020 51.00 53.10 51.00 51.90 660 -0.45(-0.86%)
Jan 09, 2020 51.90 54.00 50.40 52.35 2,318 +0.75(+1.45%)
Jan 08, 2020 50.10 52.55 49.23 51.60 2,960 +1.50(+2.99%)
Jan 07, 2020 48.30 50.40 48.30 50.10 930 +2.40(+5.03%)
Jan 06, 2020 48.60 50.40 46.80 47.70 971 -0.90(-1.85%)
Jan 03, 2020 49.50 51.00 47.43 48.60 1,296 +1.80(+3.85%)
Jan 02, 2020 48.90 51.30 46.80 46.80 2,024 -1.20(-2.50%)
Dec 31, 2019 46.20 50.40 45.30 48.00 2,676 +2.40(+5.26%)
Dec 30, 2019 48.00 48.00 45.42 45.60 3,869 -2.40(-5.00%)
Dec 27, 2019 48.90 49.50 46.50 48.00 1,733 -0.60(-1.23%)
Dec 26, 2019 48.30 52.42 48.30 48.60 1,612 -0.30(-0.61%)
Dec 24, 2019 49.50 52.20 48.00 48.90 1,623 -0.60(-1.21%)
Dec 23, 2019 49.80 52.76 48.30 49.50 1,813 -0.90(-1.79%)
Dec 20, 2019 51.30 52.80 48.00 50.40 1,586 -0.90(-1.75%)
Dec 19, 2019 48.90 51.90 48.00 51.30 2,182 +2.40(+4.91%)
Dec 18, 2019 49.20 51.30 48.30 48.90 2,577 -0.90(-1.81%)
Dec 17, 2019 56.70 56.70 48.00 49.80 3,159 -6.90(-12.17%)
Dec 16, 2019 53.40 57.00 51.00 56.70 5,842 +4.80(+9.25%)
Dec 13, 2019 51.30 53.10 51.00 51.90 586 +1.80(+3.59%)
Dec 12, 2019 49.80 54.00 49.80 50.10 1,123 +0.30(+0.60%)
Dec 11, 2019 48.70 51.00 47.40 49.80 1,108 +2.40(+5.06%)
Dec 10, 2019 48.00 51.00 45.30 47.40 1,808 +0.00(+0.00%)
Dec 09, 2019 50.40 51.30 47.19 47.40 1,043 -1.80(-3.66%)
Dec 06, 2019 49.80 51.60 49.20 49.20 366 -0.90(-1.80%)
Dec 05, 2019 48.03 51.90 48.03 50.10 707 +0.90(+1.83%)
Dec 04, 2019 49.50 51.60 46.50 49.20 1,126 -1.20(-2.38%)
Dec 03, 2019 52.50 52.80 50.40 50.40 219 -2.24(-4.26%)
Dec 02, 2019 51.00 52.80 48.90 52.64 713 +0.14(+0.27%)
Nov 29, 2019 50.10 52.50 47.51 52.50 286 +1.80(+3.55%)
Nov 27, 2019 51.30 54.00 50.10 50.70 2,120 +0.00(+0.00%)
Nov 26, 2019 48.90 52.50 47.10 50.70 1,008 +2.10(+4.32%)
Nov 25, 2019 53.40 54.12 48.30 48.60 1,561 -4.29(-8.11%)
Nov 22, 2019 58.80 58.80 52.50 52.89 3,966 -6.51(-10.96%)
Nov 21, 2019 57.90 64.20 56.25 59.40 1,605 +1.50(+2.59%)
Nov 20, 2019 58.50 62.70 57.60 57.90 1,923 -0.30(-0.52%)
Nov 19, 2019 60.00 61.80 57.00 58.20 2,965 -1.50(-2.51%)
Nov 18, 2019 58.50 60.30 56.10 59.70 1,644 +2.70(+4.74%)
Nov 15, 2019 60.30 60.30 57.00 57.00 976 -1.80(-3.06%)
Nov 14, 2019 60.00 60.30 57.00 58.80 3,054 +0.30(+0.51%)
Nov 13, 2019 57.30 59.70 57.00 58.50 385 +0.90(+1.56%)
Nov 12, 2019 56.10 58.20 55.81 57.60 1,168 +0.60(+1.05%)
Nov 11, 2019 59.10 59.10 53.89 57.00 2,063 +0.00(+0.00%)
Nov 08, 2019 53.70 59.70 53.64 57.00 1,013 +3.60(+6.74%)
Nov 07, 2019 55.50 58.50 52.80 53.40 1,275 -3.60(-6.32%)
Nov 06, 2019 60.00 61.20 56.40 57.00 2,529 -4.80(-7.77%)
Nov 05, 2019 64.20 64.20 59.70 61.80 1,297 -2.70(-4.19%)
Nov 04, 2019 72.00 72.00 59.40 64.50 2,339 -5.70(-8.12%)
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.