Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 48.70 59.42 48.30 56.58 24,038,800 +10.01(+21.49%)
Jan 30, 2020 51.71 53.76 46.45 46.57 16,488,892 -1.23(-2.57%)
Jan 29, 2020 46.16 49.50 45.38 47.80 10,297,386 -0.20(-0.42%)
Jan 28, 2020 51.47 52.16 47.36 48.00 12,108,210 -5.90(-10.95%)
Jan 27, 2020 52.35 53.90 50.16 53.90 19,235,284 +9.15(+20.45%)
Jan 24, 2020 39.08 46.38 38.83 44.75 23,506,700 +4.55(+11.32%)
Jan 23, 2020 41.78 43.16 40.06 40.20 8,573,559 -0.20(-0.50%)
Jan 22, 2020 38.63 40.58 38.59 40.40 7,431,937 +0.36(+0.90%)
Jan 21, 2020 40.44 40.52 38.36 40.04 8,938,109 +0.68(+1.73%)
Jan 17, 2020 39.15 40.89 39.04 39.36 6,793,300 +0.06(+0.15%)
Jan 16, 2020 40.16 40.35 39.10 39.30 4,942,562 -1.94(-4.70%)
Jan 15, 2020 41.41 41.80 40.63 41.24 5,582,554 -0.28(-0.67%)
Jan 14, 2020 42.18 42.90 40.68 41.52 8,741,352 -0.64(-1.52%)
Jan 13, 2020 43.50 44.21 42.00 42.16 4,882,546 -2.34(-5.26%)
Jan 10, 2020 44.68 45.41 43.51 44.50 8,742,400 -0.41(-0.91%)
Jan 09, 2020 45.96 47.09 44.90 44.91 7,896,902 -3.34(-6.92%)
Jan 08, 2020 49.64 50.17 45.80 48.25 11,895,415 -2.05(-4.08%)
Jan 07, 2020 51.29 52.46 49.29 50.30 6,697,619 -0.45(-0.89%)
Jan 06, 2020 54.98 55.25 50.75 50.75 6,497,346 -1.13(-2.18%)
Jan 03, 2020 54.75 54.97 50.09 51.88 11,535,800 +4.55(+9.61%)
Jan 02, 2020 48.71 50.76 47.25 47.33 6,288,989 -3.99(-7.77%)
Dec 31, 2019 56.99 57.73 50.92 51.32 6,434,200 -4.53(-8.11%)
Dec 30, 2019 52.97 57.08 52.87 55.85 7,492,755 +3.68(+7.05%)
Dec 27, 2019 49.77 53.21 49.74 52.17 4,706,500 +2.13(+4.26%)
Dec 26, 2019 49.58 50.33 49.43 50.04 2,037,259 -0.26(-0.52%)
Dec 24, 2019 50.87 51.44 50.04 50.30 1,585,500 -0.83(-1.62%)
Dec 23, 2019 50.57 51.49 50.41 51.13 2,019,956 +0.52(+1.03%)
Dec 20, 2019 49.56 51.10 49.24 50.61 5,038,900 +0.75(+1.50%)
Dec 19, 2019 51.79 52.33 49.81 49.86 4,689,078 -1.90(-3.67%)
Dec 18, 2019 50.26 52.35 50.05 51.76 3,888,942 +0.60(+1.17%)
Dec 17, 2019 50.99 52.65 50.64 51.16 3,981,411 -0.98(-1.88%)
Dec 16, 2019 51.54 52.16 50.12 52.14 6,013,376 -2.62(-4.78%)
Dec 13, 2019 60.70 62.10 54.52 54.76 9,559,400 -5.23(-8.72%)
Dec 12, 2019 66.81 67.63 59.51 59.99 8,180,986 -7.33(-10.89%)
Dec 11, 2019 68.92 69.75 66.42 67.32 4,363,823 -2.81(-4.01%)
Dec 10, 2019 69.76 73.09 67.55 70.13 5,476,356 -0.02(-0.03%)
Dec 09, 2019 64.12 70.26 63.53 70.15 4,855,084 +6.50(+10.21%)
Dec 06, 2019 63.22 65.50 62.53 63.65 4,545,400 -4.63(-6.78%)
Dec 05, 2019 68.12 72.86 68.03 68.28 5,194,448 -1.91(-2.72%)
Dec 04, 2019 72.27 73.58 68.49 70.19 5,758,444 -7.05(-9.13%)
Dec 03, 2019 79.17 81.80 76.38 77.24 11,578,858 +8.54(+12.43%)
Dec 02, 2019 62.20 70.68 62.08 68.70 9,728,988 +62.45(+999.20%)
Nov 29, 2019 6.150 6.290 6.100 6.250 18,209,500 +0.21(+3.48%)
Nov 27, 2019 6.010 6.050 5.960 6.040 25,912,900 -0.08(-1.31%)
Nov 26, 2019 6.250 6.310 6.050 6.120 39,368,368 -0.21(-3.32%)
Nov 25, 2019 6.660 6.660 6.300 6.330 35,703,020 -0.63(-9.05%)
Nov 22, 2019 7.200 7.330 6.960 6.960 38,694,400 -0.45(-6.07%)
Nov 21, 2019 7.300 7.690 7.260 7.410 39,719,392 +0.02(+0.27%)
Nov 20, 2019 7.320 7.890 7.100 7.390 65,121,500 +0.15(+2.07%)
Nov 19, 2019 7.000 7.300 6.980 7.240 32,835,548 +0.16(+2.26%)
Nov 18, 2019 7.150 7.260 7.000 7.080 30,944,332 -0.04(-0.56%)
Nov 15, 2019 7.580 7.639 7.110 7.120 45,297,700 -0.71(-9.07%)
Nov 14, 2019 8.060 8.200 7.830 7.830 26,967,292 -0.20(-2.49%)
Nov 13, 2019 8.110 8.170 7.900 8.030 30,889,456 +0.07(+0.88%)
Nov 12, 2019 8.020 8.100 7.820 7.960 32,107,370 -0.18(-2.21%)
Nov 11, 2019 8.540 8.540 7.970 8.140 27,815,236 -0.05(-0.61%)
Nov 08, 2019 8.610 8.740 8.190 8.190 34,785,500 -0.34(-3.99%)
Nov 07, 2019 8.410 8.660 8.340 8.530 30,905,820 -0.19(-2.18%)
Nov 06, 2019 8.750 9.080 8.680 8.720 30,688,168 -0.03(-0.34%)
Nov 05, 2019 8.540 8.800 8.500 8.750 25,216,812 +0.31(+3.67%)
Nov 04, 2019 8.190 8.570 8.150 8.440 24,383,388 +0.01(+0.12%)
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.