Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 50.40 51.20 48.50 48.80 8,620 -2.00(-3.94%)
Jan 30, 2020 51.60 52.10 49.00 50.80 13,194 -0.60(-1.17%)
Jan 29, 2020 53.20 53.20 51.30 51.40 9,958 -1.80(-3.38%)
Jan 28, 2020 55.00 55.00 52.00 53.20 14,782 -1.70(-3.10%)
Jan 27, 2020 54.60 57.30 53.67 54.90 9,335 -0.40(-0.72%)
Jan 24, 2020 55.90 58.44 53.60 55.30 7,110 +0.00(+0.00%)
Jan 23, 2020 55.50 58.60 54.40 55.30 7,401 -0.20(-0.36%)
Jan 22, 2020 51.60 57.30 51.00 55.50 18,165 +3.70(+7.14%)
Jan 21, 2020 53.00 53.50 51.00 51.80 11,092 -1.20(-2.26%)
Jan 17, 2020 54.40 54.50 52.10 53.00 8,280 -1.30(-2.39%)
Jan 16, 2020 53.40 55.90 53.40 54.30 7,695 +0.90(+1.69%)
Jan 15, 2020 53.20 55.80 52.50 53.40 13,239 +0.50(+0.95%)
Jan 14, 2020 53.30 53.30 50.40 52.90 11,613 -0.90(-1.67%)
Jan 13, 2020 57.70 57.70 52.30 53.80 12,568 -4.50(-7.72%)
Jan 10, 2020 58.60 60.00 57.60 58.30 9,650 -0.30(-0.51%)
Jan 09, 2020 60.30 60.80 58.20 58.60 3,731 -1.40(-2.33%)
Jan 08, 2020 60.90 61.50 59.00 60.00 4,768 -0.90(-1.48%)
Jan 07, 2020 60.90 62.80 60.30 60.90 3,339 -0.30(-0.49%)
Jan 06, 2020 61.50 64.20 60.70 61.20 7,017 -0.20(-0.33%)
Jan 03, 2020 60.00 62.90 60.00 61.40 10,740 +0.80(+1.32%)
Jan 02, 2020 59.50 61.22 58.60 60.60 5,901 +1.40(+2.36%)
Dec 31, 2019 57.80 60.70 57.80 59.20 15,520 +1.40(+2.42%)
Dec 30, 2019 59.00 59.30 57.80 57.80 8,899 -1.10(-1.87%)
Dec 27, 2019 59.20 59.80 57.50 58.90 7,550 -1.00(-1.67%)
Dec 26, 2019 59.00 60.70 58.60 59.90 4,385 +0.90(+1.53%)
Dec 24, 2019 60.10 60.20 58.50 59.00 4,500 -0.80(-1.34%)
Dec 23, 2019 60.70 60.70 58.48 59.80 7,928 -0.90(-1.48%)
Dec 20, 2019 61.70 62.00 60.10 60.70 10,550 -1.05(-1.70%)
Dec 19, 2019 61.50 63.40 57.40 61.75 22,700 -0.35(-0.56%)
Dec 18, 2019 63.30 64.80 61.40 62.10 7,228 -1.20(-1.90%)
Dec 17, 2019 65.50 66.00 62.90 63.30 6,206 -2.20(-3.36%)
Dec 16, 2019 65.30 65.50 64.50 65.50 5,897 +0.30(+0.46%)
Dec 13, 2019 65.60 66.40 64.10 65.20 2,640 -0.50(-0.76%)
Dec 12, 2019 66.30 66.60 63.30 65.70 7,025 -0.80(-1.20%)
Dec 11, 2019 65.40 67.90 65.40 66.50 9,926 +1.10(+1.68%)
Dec 10, 2019 61.00 66.00 61.00 65.40 7,262 +4.30(+7.04%)
Dec 09, 2019 63.30 64.30 60.60 61.10 8,638 -2.40(-3.78%)
Dec 06, 2019 63.70 64.30 62.43 63.50 3,900 -0.10(-0.16%)
Dec 05, 2019 63.30 63.90 61.40 63.60 5,326 +0.30(+0.47%)
Dec 04, 2019 65.50 65.80 63.20 63.30 3,944 -2.50(-3.80%)
Dec 03, 2019 65.90 67.15 64.80 65.80 3,957 -0.60(-0.90%)
Dec 02, 2019 67.10 68.02 65.90 66.40 4,611 -1.50(-2.21%)
Nov 29, 2019 66.40 69.25 65.79 67.90 6,780 +0.30(+0.44%)
Nov 27, 2019 64.60 68.00 63.34 67.60 9,660 +3.10(+4.81%)
Nov 26, 2019 64.20 67.90 64.00 64.50 9,676 +0.60(+0.94%)
Nov 25, 2019 64.20 65.00 61.00 63.90 11,533 +0.35(+0.55%)
Nov 22, 2019 63.20 64.80 62.50 63.55 5,680 +1.05(+1.68%)
Nov 21, 2019 61.90 64.90 61.60 62.50 9,473 +0.90(+1.46%)
Nov 20, 2019 62.40 65.60 61.40 61.60 8,920 -1.40(-2.22%)
Nov 19, 2019 65.00 65.10 61.20 63.00 13,841 -1.50(-2.33%)
Nov 18, 2019 65.70 69.20 64.00 64.50 9,485 -2.30(-3.44%)
Nov 15, 2019 67.30 68.26 66.00 66.80 5,560 +0.30(+0.45%)
Nov 14, 2019 68.00 69.40 66.10 66.50 5,027 -0.90(-1.34%)
Nov 13, 2019 65.60 68.10 65.00 67.40 5,247 +1.60(+2.43%)
Nov 12, 2019 67.20 69.70 65.00 65.80 6,901 -1.30(-1.94%)
Nov 11, 2019 68.20 71.90 67.10 67.10 2,446 -1.30(-1.90%)
Nov 08, 2019 67.50 69.00 65.00 68.40 10,370 -0.60(-0.87%)
Nov 07, 2019 72.10 72.10 68.50 69.00 7,344 -2.70(-3.77%)
Nov 06, 2019 66.30 75.00 66.30 71.70 11,703 +5.40(+8.14%)
Nov 05, 2019 65.10 66.40 65.00 66.30 5,250 +0.80(+1.22%)
Nov 04, 2019 67.00 67.20 65.10 65.50 5,728 -1.30(-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.