Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 51.83 51.96 51.51 51.74 10,637,073 -0.41(-0.79%)
Nov 27, 2019 52.17 52.22 51.61 52.15 20,402,748 -0.33(-0.63%)
Nov 26, 2019 52.54 52.70 52.10 52.48 25,062,162 +0.06(+0.12%)
Nov 25, 2019 51.70 52.45 51.70 52.42 16,842,016 +1.07(+2.08%)
Nov 22, 2019 52.00 52.28 51.24 51.35 17,603,100 -0.54(-1.05%)
Nov 21, 2019 51.24 51.96 51.17 51.89 18,103,812 +0.29(+0.55%)
Nov 20, 2019 51.93 52.02 51.14 51.61 20,803,710 -0.40(-0.77%)
Nov 19, 2019 52.12 52.28 51.47 52.01 19,142,056 +0.09(+0.17%)
Nov 18, 2019 51.43 52.12 51.31 51.92 18,060,146 +0.26(+0.50%)
Nov 15, 2019 51.85 52.32 51.36 51.66 18,077,448 +0.13(+0.26%)
Nov 14, 2019 51.35 51.73 51.31 51.53 13,596,575 -0.07(-0.14%)
Nov 13, 2019 51.58 51.67 51.12 51.60 17,274,168 -0.28(-0.53%)
Nov 12, 2019 52.05 52.41 51.72 51.88 13,409,827 -0.13(-0.26%)
Nov 11, 2019 51.67 52.14 51.61 52.01 12,597,930 +0.07(+0.14%)
Nov 08, 2019 51.56 51.96 51.08 51.94 13,339,900 +0.20(+0.38%)
Nov 07, 2019 51.70 52.19 51.56 51.74 19,029,316 +0.40(+0.78%)
Nov 06, 2019 51.24 51.44 50.79 51.34 19,875,138 +0.33(+0.64%)
Nov 05, 2019 50.94 51.72 50.71 51.02 23,529,762 -0.05(-0.10%)
Nov 04, 2019 50.47 51.24 50.39 51.07 21,505,938 +0.98(+1.95%)
Nov 01, 2019 49.59 50.21 49.30 50.09 20,253,208 -0.02(-0.04%)
Oct 31, 2019 49.93 50.17 49.30 50.11 21,707,654 -0.06(-0.12%)
Oct 30, 2019 49.92 50.20 49.30 50.17 17,198,760 +0.23(+0.46%)
Oct 29, 2019 49.97 50.74 49.85 49.94 20,480,478 -0.37(-0.74%)
Oct 28, 2019 49.98 50.36 49.69 50.31 36,444,300 +0.27(+0.53%)
Oct 25, 2019 48.04 50.18 47.80 50.05 67,423,752 +3.75(+8.10%)
Oct 24, 2019 46.17 46.48 45.59 46.30 28,822,192 +0.45(+0.99%)
Oct 23, 2019 45.54 46.06 45.39 45.85 18,001,298 -0.26(-0.56%)
Oct 22, 2019 46.01 46.38 46.00 46.10 15,051,680 -0.11(-0.23%)
Oct 21, 2019 45.67 46.25 45.51 46.21 14,800,603 +0.68(+1.50%)
Oct 18, 2019 45.94 45.94 45.23 45.53 19,149,588 -0.44(-0.96%)
Oct 17, 2019 46.65 46.84 45.55 45.97 19,085,244 -0.51(-1.11%)
Oct 16, 2019 46.41 46.59 46.20 46.49 17,116,152 -0.19(-0.40%)
Oct 15, 2019 46.03 47.04 45.94 46.67 21,399,322 +0.90(+1.96%)
Oct 14, 2019 46.01 46.05 45.60 45.78 18,506,678 -0.40(-0.86%)
Oct 11, 2019 46.10 46.80 45.94 46.17 27,262,874 +0.87(+1.92%)
Oct 10, 2019 44.69 45.90 44.68 45.31 16,480,263 +0.56(+1.25%)
Oct 09, 2019 44.74 45.02 44.46 44.75 13,742,601 +0.67(+1.53%)
Oct 08, 2019 44.46 44.75 43.98 44.07 20,174,836 -0.80(-1.78%)
Oct 07, 2019 44.94 45.41 44.82 44.87 14,346,959 -0.27(-0.59%)
Oct 04, 2019 44.63 45.18 44.35 45.14 14,381,002 +0.79(+1.78%)
Oct 03, 2019 43.88 44.38 43.02 44.35 19,442,768 +0.57(+1.30%)
Oct 02, 2019 44.60 44.65 43.42 43.78 24,181,108 -1.21(-2.70%)
Oct 01, 2019 46.07 46.31 44.70 45.00 20,855,390 -0.82(-1.78%)
Sep 30, 2019 45.16 45.74 45.16 45.81 15,858,842 +0.80(+1.77%)
Sep 27, 2019 44.88 45.40 44.62 45.01 16,748,205 -0.12(-0.27%)
Sep 26, 2019 45.19 45.34 44.62 45.14 12,952,474 +0.00(+0.00%)
Sep 25, 2019 44.10 45.40 43.81 45.14 22,696,880 +0.98(+2.21%)
Sep 24, 2019 45.30 45.37 44.00 44.16 32,119,018 -0.96(-2.12%)
Sep 23, 2019 45.06 45.40 44.67 45.12 24,331,776 +0.16(+0.35%)
Sep 20, 2019 45.74 45.99 44.82 44.96 43,581,160 -0.75(-1.65%)
Sep 19, 2019 45.83 46.09 45.65 45.71 13,367,573 -0.15(-0.33%)
Sep 18, 2019 46.21 46.21 45.35 45.86 16,954,154 -0.19(-0.40%)
Sep 17, 2019 46.14 46.22 45.52 46.05 22,434,530 -0.22(-0.48%)
Sep 16, 2019 46.01 46.34 45.83 46.27 15,063,904 -0.30(-0.65%)
Sep 13, 2019 46.77 46.98 46.30 46.57 20,317,960 -0.42(-0.89%)
Sep 12, 2019 46.98 47.27 46.15 46.99 26,294,140 +0.20(+0.42%)
Sep 11, 2019 45.74 46.80 45.55 46.80 21,373,686 +0.86(+1.87%)
Sep 10, 2019 45.50 45.95 45.06 45.94 20,903,462 +0.27(+0.60%)
Sep 09, 2019 45.26 46.12 45.23 45.66 23,405,860 +0.52(+1.16%)
Sep 06, 2019 44.54 45.20 44.38 45.14 19,254,276 +0.73(+1.64%)
Sep 05, 2019 44.25 45.36 44.21 44.41 33,866,500 +1.13(+2.62%)
Sep 04, 2019 42.16 43.39 42.14 43.28 26,476,608 +1.63(+3.92%)
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.