Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 48.30 48.30 45.50 46.21 5,000 -0.69(-1.48%)
Jan 30, 2020 49.27 49.70 45.50 46.90 4,385 -2.71(-5.46%)
Jan 29, 2020 49.70 51.09 49.00 49.61 2,609 +1.31(+2.71%)
Jan 28, 2020 48.30 49.00 46.90 48.30 4,453 +0.70(+1.47%)
Jan 27, 2020 48.30 49.00 45.50 47.60 6,901 -1.15(-2.35%)
Jan 24, 2020 50.05 52.29 47.84 48.75 6,462 -2.37(-4.64%)
Jan 23, 2020 51.80 52.30 49.70 51.12 6,202 +0.04(+0.07%)
Jan 22, 2020 53.20 54.60 49.02 51.09 11,197 -3.07(-5.67%)
Jan 21, 2020 54.60 54.79 53.91 54.16 6,890 -0.63(-1.15%)
Jan 17, 2020 54.60 58.10 53.90 54.79 9,822 +0.34(+0.63%)
Jan 16, 2020 52.91 55.30 51.80 54.45 6,310 +1.27(+2.40%)
Jan 15, 2020 53.99 55.30 52.93 53.17 5,013 -0.73(-1.35%)
Jan 14, 2020 53.23 55.30 50.41 53.90 8,421 +0.00(+0.00%)
Jan 13, 2020 58.10 58.10 52.50 53.90 8,693 -0.92(-1.69%)
Jan 10, 2020 56.00 56.07 53.91 54.82 6,321 -0.13(-0.23%)
Jan 09, 2020 57.13 57.72 54.83 54.95 7,855 -1.05(-1.87%)
Jan 08, 2020 54.60 57.40 54.60 56.00 11,926 -1.15(-2.01%)
Jan 07, 2020 63.00 63.00 55.51 57.15 18,950 -5.09(-8.18%)
Jan 06, 2020 59.50 69.30 58.55 62.24 34,529 +3.68(+6.29%)
Jan 03, 2020 55.30 59.35 53.91 58.55 26,992 +6.05(+11.53%)
Jan 02, 2020 47.60 53.20 47.60 52.50 14,182 +3.47(+7.08%)
Dec 31, 2019 48.30 51.80 47.11 49.03 12,988 +0.81(+1.68%)
Dec 30, 2019 46.73 51.10 46.20 48.22 20,835 +1.90(+4.10%)
Dec 27, 2019 46.74 48.93 45.50 46.32 13,045 -1.28(-2.69%)
Dec 26, 2019 51.80 52.50 45.50 47.60 21,602 -3.07(-6.05%)
Dec 24, 2019 48.30 51.80 48.30 50.67 22,630 +3.77(+8.03%)
Dec 23, 2019 41.30 47.60 40.60 46.90 27,172 +5.67(+13.75%)
Dec 20, 2019 39.90 41.62 39.20 41.23 15,234 +2.03(+5.18%)
Dec 19, 2019 38.50 39.90 36.40 39.20 14,055 +2.80(+7.69%)
Dec 18, 2019 35.00 37.10 35.00 36.40 13,915 +1.05(+2.97%)
Dec 17, 2019 35.42 35.70 35.00 35.35 8,459 -0.31(-0.86%)
Dec 16, 2019 35.70 36.40 35.36 35.66 10,647 -0.05(-0.14%)
Dec 13, 2019 36.75 36.75 35.36 35.71 6,862 -0.41(-1.14%)
Dec 12, 2019 36.40 36.75 35.41 36.12 8,251 -0.28(-0.77%)
Dec 11, 2019 37.10 37.80 35.70 36.40 9,310 -0.70(-1.89%)
Dec 10, 2019 36.40 37.10 35.00 37.10 16,043 +0.00(+0.00%)
Dec 09, 2019 39.20 39.20 36.40 37.10 14,712 -1.64(-4.23%)
Dec 06, 2019 38.50 39.90 38.50 38.74 12,207 +0.24(+0.62%)
Dec 05, 2019 39.90 40.60 38.50 38.50 14,650 -1.40(-3.51%)
Dec 04, 2019 40.60 40.60 39.20 39.90 13,743 -0.41(-1.02%)
Dec 03, 2019 41.09 41.30 39.55 40.31 12,646 -1.15(-2.77%)
Dec 02, 2019 40.60 42.00 39.21 41.46 21,516 +0.67(+1.65%)
Nov 29, 2019 44.80 44.80 40.25 40.79 15,985 -2.61(-6.02%)
Nov 27, 2019 40.60 44.80 39.20 43.40 32,664 +2.80(+6.90%)
Nov 26, 2019 42.00 43.39 38.50 40.60 65,587 -2.80(-6.45%)
Nov 25, 2019 42.00 52.50 37.80 43.40 140,454 -44.80(-50.79%)
Nov 22, 2019 76.30 100.80 74.21 88.20 71,508 +13.30(+17.76%)
Nov 21, 2019 74.20 77.70 70.70 74.90 15,519 -0.70(-0.93%)
Nov 20, 2019 67.90 75.60 67.20 75.60 44,205 +9.10(+13.68%)
Nov 19, 2019 60.90 67.20 60.20 66.50 16,674 +5.59(+9.18%)
Nov 18, 2019 60.90 62.92 56.22 60.91 17,427 +0.17(+0.28%)
Nov 15, 2019 61.60 63.00 59.50 60.74 17,575 -4.36(-6.70%)
Nov 14, 2019 65.10 67.20 63.00 65.10 12,045 -1.40(-2.11%)
Nov 13, 2019 61.60 67.90 55.30 66.50 24,966 +2.10(+3.26%)
Nov 12, 2019 70.00 70.00 61.60 64.40 30,262 -4.20(-6.12%)
Nov 11, 2019 73.50 74.20 65.10 68.60 30,074 -2.10(-2.97%)
Nov 08, 2019 60.20 75.60 58.17 70.70 66,428 +8.40(+13.48%)
Nov 07, 2019 63.00 65.80 59.50 62.30 29,201 -4.90(-7.29%)
Nov 06, 2019 56.00 72.80 54.67 67.20 90,582 +14.00(+26.32%)
Nov 05, 2019 51.94 53.90 49.05 53.20 30,395 +2.10(+4.11%)
Nov 04, 2019 54.60 55.30 49.70 51.10 27,102 -0.28(-0.54%)
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.