Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.