Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 57.01 57.35 56.16 56.39 2,279,467 -0.56(-0.98%)
Oct 30, 2019 56.25 56.97 54.94 56.95 4,625,266 +0.68(+1.21%)
Oct 29, 2019 56.97 57.91 56.26 56.27 4,465,682 -0.76(-1.33%)
Oct 28, 2019 58.41 58.65 56.88 57.02 5,084,282 -1.46(-2.49%)
Oct 25, 2019 58.75 59.26 58.34 58.48 1,582,405 -0.15(-0.26%)
Oct 24, 2019 58.31 58.74 57.92 58.63 2,450,569 +0.28(+0.49%)
Oct 23, 2019 58.29 58.59 57.83 58.35 2,887,550 +0.06(+0.10%)
Oct 22, 2019 58.10 58.72 57.58 58.29 3,464,210 +0.56(+0.97%)
Oct 21, 2019 58.55 59.06 57.58 57.73 4,891,825 -0.65(-1.12%)
Oct 18, 2019 57.93 58.40 57.62 58.39 4,296,126 +0.62(+1.08%)
Oct 17, 2019 58.06 58.43 57.45 57.76 3,270,104 -0.08(-0.13%)
Oct 16, 2019 56.56 57.86 56.36 57.84 3,333,422 +1.36(+2.41%)
Oct 15, 2019 56.12 56.50 55.80 56.48 3,536,181 +0.71(+1.27%)
Oct 14, 2019 55.36 56.00 55.29 55.77 2,737,106 +0.43(+0.79%)
Oct 11, 2019 56.02 56.19 55.29 55.33 4,052,727 -0.31(-0.56%)
Oct 10, 2019 55.79 56.00 54.96 55.64 3,712,829 -0.16(-0.29%)
Oct 09, 2019 56.07 56.48 55.73 55.81 2,477,222 -0.11(-0.20%)
Oct 08, 2019 55.89 56.71 55.67 55.92 3,050,063 -0.18(-0.32%)
Oct 07, 2019 55.99 56.45 55.70 56.10 3,691,347 -0.15(-0.27%)
Oct 04, 2019 55.35 56.46 55.14 56.25 4,921,441 +0.93(+1.67%)
Oct 03, 2019 54.81 56.02 54.51 55.32 7,755,934 +0.65(+1.19%)
Oct 02, 2019 53.37 54.77 51.96 54.67 14,026,357 +1.99(+3.77%)
Oct 01, 2019 52.94 53.13 52.27 52.69 4,385,431 -0.12(-0.23%)
Sep 30, 2019 52.47 53.08 51.78 52.81 3,853,122 +1.07(+2.07%)
Sep 27, 2019 52.71 52.73 51.65 51.74 2,483,987 -0.80(-1.53%)
Sep 26, 2019 52.87 52.91 52.09 52.54 2,501,860 +0.01(+0.02%)
Sep 25, 2019 52.90 52.94 51.98 52.53 4,115,244 +0.34(+0.65%)
Sep 24, 2019 51.95 53.00 51.72 52.19 3,297,695 +0.29(+0.56%)
Sep 23, 2019 51.07 52.20 50.90 51.90 3,152,739 +0.75(+1.46%)
Sep 20, 2019 51.00 51.57 50.84 51.15 2,818,824 +0.29(+0.58%)
Sep 19, 2019 51.44 51.52 50.78 50.86 1,635,030 -0.34(-0.66%)
Sep 18, 2019 49.64 51.27 49.57 51.20 4,073,403 +0.99(+1.98%)
Sep 17, 2019 50.43 50.76 50.10 50.21 2,873,434 -0.23(-0.45%)
Sep 16, 2019 50.61 51.13 50.34 50.43 4,510,028 -0.26(-0.52%)
Sep 13, 2019 51.86 52.00 50.44 50.70 5,358,018 -0.91(-1.76%)
Sep 12, 2019 51.61 51.99 51.02 51.61 3,356,711 +0.55(+1.07%)
Sep 11, 2019 50.58 51.39 50.24 51.06 2,928,411 +0.66(+1.31%)
Sep 10, 2019 49.63 50.40 49.29 50.40 2,482,166 +0.81(+1.64%)
Sep 09, 2019 49.30 50.36 49.19 49.58 3,096,268 +0.42(+0.85%)
Sep 06, 2019 49.11 49.61 48.99 49.17 1,705,276 +0.29(+0.60%)
Sep 05, 2019 49.64 49.64 48.42 48.87 2,462,651 -0.28(-0.58%)
Sep 04, 2019 48.47 49.41 48.29 49.16 1,406,435 +0.78(+1.60%)
Sep 03, 2019 47.95 48.60 47.77 48.38 2,357,441 +0.16(+0.33%)
Aug 30, 2019 48.40 48.63 47.57 48.22 2,764,992 -0.20(-0.41%)
Aug 29, 2019 48.12 48.82 47.75 48.42 3,074,128 +0.76(+1.59%)
Aug 28, 2019 47.58 47.89 46.85 47.66 3,052,805 -0.09(-0.18%)
Aug 27, 2019 48.59 48.59 47.57 47.75 3,208,420 -0.51(-1.06%)
Aug 26, 2019 48.50 48.76 47.97 48.26 1,800,078 -0.16(-0.33%)
Aug 23, 2019 49.43 49.85 48.28 48.42 3,743,802 -0.75(-1.52%)
Aug 22, 2019 48.73 49.30 48.25 49.17 1,951,168 +0.42(+0.85%)
Aug 21, 2019 48.46 48.92 47.99 48.75 3,548,075 +0.58(+1.20%)
Aug 20, 2019 47.38 48.37 47.26 48.18 2,587,630 +0.87(+1.84%)
Aug 19, 2019 47.04 47.54 46.64 47.31 4,204,566 +0.74(+1.58%)
Aug 16, 2019 46.20 46.70 45.37 46.57 4,736,466 +0.70(+1.53%)
Aug 15, 2019 46.73 46.88 45.81 45.87 3,848,903 -0.85(-1.82%)
Aug 14, 2019 47.10 47.33 46.12 46.72 5,223,890 -0.82(-1.73%)
Aug 13, 2019 46.46 47.66 46.46 47.54 3,378,429 +0.96(+2.07%)
Aug 12, 2019 47.09 47.36 46.24 46.58 3,261,293 -0.71(-1.50%)
Aug 09, 2019 47.90 48.03 47.04 47.29 2,868,531 -0.80(-1.67%)
Aug 08, 2019 47.14 48.16 47.14 48.09 3,353,218 +0.95(+2.01%)
Aug 07, 2019 44.99 47.25 44.83 47.14 6,605,339 +1.58(+3.47%)
Aug 06, 2019 44.94 45.76 44.81 45.57 4,256,194 +0.62(+1.39%)
Aug 05, 2019 44.83 45.23 44.45 44.94 3,453,217 -0.43(-0.94%)
Aug 02, 2019 45.77 45.89 44.90 45.37 2,603,496 -0.49(-1.07%)
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.