Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 49.20 50.40 44.88 46.32 52,550 -2.88(-5.85%)
Jan 30, 2020 50.40 52.20 48.96 49.20 34,070 -2.16(-4.21%)
Jan 29, 2020 49.44 52.56 48.60 51.36 26,564 +1.20(+2.39%)
Jan 28, 2020 51.48 52.20 49.20 50.16 17,956 -0.24(-0.48%)
Jan 27, 2020 52.80 53.88 49.68 50.40 28,984 -2.88(-5.41%)
Jan 24, 2020 57.12 57.84 53.04 53.28 24,066 -3.84(-6.72%)
Jan 23, 2020 57.84 59.28 55.80 57.12 26,403 -0.72(-1.24%)
Jan 22, 2020 60.72 61.56 57.84 57.84 34,210 -2.52(-4.17%)
Jan 21, 2020 60.00 62.76 56.40 60.36 53,196 +0.12(+0.20%)
Jan 17, 2020 61.56 61.74 59.88 60.24 30,841 -0.96(-1.57%)
Jan 16, 2020 63.72 63.72 60.72 61.20 28,973 -0.48(-0.78%)
Jan 15, 2020 62.64 63.84 61.08 61.68 27,747 -0.96(-1.53%)
Jan 14, 2020 59.88 64.08 59.88 62.64 37,789 +2.16(+3.57%)
Jan 13, 2020 64.32 64.52 60.00 60.48 38,514 -3.72(-5.79%)
Jan 10, 2020 68.04 68.12 63.12 64.20 33,233 -3.96(-5.81%)
Jan 09, 2020 68.64 69.72 66.36 68.16 22,659 -0.72(-1.05%)
Jan 08, 2020 70.80 70.80 67.80 68.88 28,005 -2.52(-3.53%)
Jan 07, 2020 72.84 74.16 70.68 71.40 35,017 -1.68(-2.30%)
Jan 06, 2020 73.80 74.04 72.60 73.08 15,851 -0.84(-1.14%)
Jan 03, 2020 75.24 76.20 73.76 73.92 20,666 -2.40(-3.14%)
Jan 02, 2020 79.68 81.00 76.32 76.32 18,547 -2.64(-3.34%)
Dec 31, 2019 80.40 82.32 78.24 78.96 37,066 -2.52(-3.09%)
Dec 30, 2019 85.44 86.16 81.36 81.48 22,973 -4.32(-5.03%)
Dec 27, 2019 88.56 89.28 85.56 85.80 19,775 -3.84(-4.28%)
Dec 26, 2019 92.16 92.64 88.68 89.64 7,915 -2.40(-2.61%)
Dec 24, 2019 90.00 92.71 90.00 92.04 4,650 +0.72(+0.79%)
Dec 23, 2019 90.72 91.98 90.00 91.32 7,350 +0.00(+0.00%)
Dec 20, 2019 92.64 93.84 89.88 91.32 19,250 -1.20(-1.30%)
Dec 19, 2019 87.96 93.60 87.96 92.52 19,396 +3.60(+4.05%)
Dec 18, 2019 90.00 91.92 87.84 88.92 18,116 -2.40(-2.63%)
Dec 17, 2019 85.80 94.56 85.68 91.32 41,129 +5.28(+6.14%)
Dec 16, 2019 85.80 89.04 84.96 86.04 15,423 -0.72(-0.83%)
Dec 13, 2019 83.64 88.92 83.64 86.76 12,575 +2.04(+2.41%)
Dec 12, 2019 82.20 84.96 82.20 84.72 15,314 +1.92(+2.32%)
Dec 11, 2019 81.84 85.80 81.48 82.80 16,197 +0.00(+0.00%)
Dec 10, 2019 80.64 84.00 80.64 82.80 8,414 +1.20(+1.47%)
Dec 09, 2019 81.96 83.76 79.80 81.60 16,979 -1.20(-1.45%)
Dec 06, 2019 78.84 83.16 78.12 82.80 28,241 +3.96(+5.02%)
Dec 05, 2019 80.40 81.84 75.96 78.84 38,556 -1.92(-2.38%)
Dec 04, 2019 81.48 83.28 79.80 80.76 26,817 -1.08(-1.32%)
Dec 03, 2019 81.72 83.76 80.59 81.84 18,320 -1.92(-2.29%)
Dec 02, 2019 80.40 84.12 78.96 83.76 18,395 +2.88(+3.56%)
Nov 29, 2019 77.76 83.64 76.61 80.88 16,625 +2.16(+2.74%)
Nov 27, 2019 81.24 82.48 76.32 78.72 38,300 -3.00(-3.67%)
Nov 26, 2019 83.64 85.44 80.52 81.72 28,528 -1.92(-2.30%)
Nov 25, 2019 84.60 87.00 82.80 83.64 22,888 -1.32(-1.55%)
Nov 22, 2019 86.52 90.00 83.16 84.96 32,875 -2.04(-2.34%)
Nov 21, 2019 90.96 91.44 85.44 87.00 18,543 -3.24(-3.59%)
Nov 20, 2019 95.28 95.28 90.00 90.24 13,570 -4.80(-5.05%)
Nov 19, 2019 90.48 95.52 90.00 95.04 10,658 +3.84(+4.21%)
Nov 18, 2019 86.04 93.12 84.60 91.20 29,287 +2.88(+3.26%)
Nov 15, 2019 85.80 89.28 84.36 88.32 13,191 +1.44(+1.66%)
Nov 14, 2019 87.00 88.80 85.32 86.88 23,280 -0.48(-0.55%)
Nov 13, 2019 87.00 88.80 86.76 87.36 17,539 +0.60(+0.69%)
Nov 12, 2019 88.92 90.72 85.32 86.76 27,125 -3.84(-4.24%)
Nov 11, 2019 92.52 92.64 88.80 90.60 15,988 -1.92(-2.08%)
Nov 08, 2019 94.20 96.24 92.04 92.52 13,650 -2.52(-2.65%)
Nov 07, 2019 101.28 102.48 95.04 95.04 23,483 -6.84(-6.71%)
Nov 06, 2019 104.04 107.16 99.60 101.88 14,433 -3.12(-2.97%)
Nov 05, 2019 103.92 108.36 101.64 105.00 29,047 +0.48(+0.46%)
Nov 04, 2019 100.68 123.24 99.60 104.52 98,647 +4.92(+4.94%)
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.