Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 51.29 51.42 50.98 51.21 10,748,428 -0.41(-0.79%)
Nov 27, 2019 51.63 51.68 51.08 51.61 20,616,334 -0.33(-0.63%)
Nov 26, 2019 52.00 52.16 51.56 51.94 25,324,524 +0.06(+0.12%)
Nov 25, 2019 51.16 51.90 51.16 51.88 17,018,326 +1.06(+2.08%)
Nov 22, 2019 51.46 51.73 50.71 50.82 17,787,378 -0.54(-1.05%)
Nov 21, 2019 50.71 51.43 50.64 51.36 18,293,332 +0.28(+0.55%)
Nov 20, 2019 51.39 51.48 50.61 51.07 21,021,494 -0.40(-0.77%)
Nov 19, 2019 51.58 51.73 50.94 51.47 19,342,444 +0.09(+0.17%)
Nov 18, 2019 50.90 51.58 50.78 51.38 18,249,208 +0.26(+0.50%)
Nov 15, 2019 51.31 51.78 50.83 51.13 18,266,692 +0.13(+0.26%)
Nov 14, 2019 50.82 51.20 50.78 50.99 13,738,911 -0.07(-0.14%)
Nov 13, 2019 51.05 51.13 50.59 51.06 17,455,004 -0.27(-0.53%)
Nov 12, 2019 51.51 51.87 51.19 51.34 13,550,208 -0.13(-0.26%)
Nov 11, 2019 51.13 51.60 51.07 51.47 12,729,812 +0.07(+0.14%)
Nov 08, 2019 51.03 51.43 50.55 51.40 13,479,549 +0.19(+0.38%)
Nov 07, 2019 51.16 51.65 51.03 51.21 19,228,524 +0.40(+0.78%)
Nov 06, 2019 50.71 50.91 50.26 50.81 20,083,202 +0.32(+0.64%)
Nov 05, 2019 50.42 51.19 50.19 50.49 23,776,076 -0.05(-0.10%)
Nov 04, 2019 49.94 50.71 49.87 50.54 21,731,068 +0.97(+1.95%)
Nov 01, 2019 49.07 49.69 48.79 49.57 20,465,222 -0.02(-0.04%)
Oct 31, 2019 49.42 49.65 48.79 49.59 21,934,894 -0.06(-0.12%)
Oct 30, 2019 49.41 49.68 48.79 49.65 17,378,802 +0.23(+0.46%)
Oct 29, 2019 49.45 50.21 49.34 49.42 20,694,874 -0.37(-0.74%)
Oct 28, 2019 49.46 49.84 49.18 49.79 36,825,804 +0.26(+0.53%)
Oct 25, 2019 47.54 49.66 47.30 49.53 68,129,560 +3.71(+8.10%)
Oct 24, 2019 45.70 45.99 45.12 45.82 29,123,908 +0.45(+0.99%)
Oct 23, 2019 45.06 45.58 44.92 45.37 18,189,740 -0.25(-0.56%)
Oct 22, 2019 45.53 45.90 45.52 45.63 15,209,244 -0.11(-0.23%)
Oct 21, 2019 45.20 45.77 45.04 45.73 14,955,539 +0.68(+1.50%)
Oct 18, 2019 45.46 45.46 44.77 45.06 19,350,050 -0.44(-0.96%)
Oct 17, 2019 46.17 46.35 45.07 45.49 19,285,032 -0.51(-1.11%)
Oct 16, 2019 45.92 46.11 45.72 46.00 17,295,328 -0.18(-0.40%)
Oct 15, 2019 45.56 46.56 45.47 46.19 21,623,336 +0.89(+1.96%)
Oct 14, 2019 45.53 45.57 45.13 45.30 18,700,410 -0.39(-0.86%)
Oct 11, 2019 45.62 46.31 45.46 45.70 27,548,268 +0.86(+1.92%)
Oct 10, 2019 44.22 45.42 44.21 44.84 16,652,783 +0.55(+1.25%)
Oct 09, 2019 44.28 44.56 43.99 44.28 13,886,462 +0.67(+1.53%)
Oct 08, 2019 44.00 44.28 43.52 43.62 20,386,032 -0.79(-1.78%)
Oct 07, 2019 44.48 44.94 44.35 44.41 14,497,146 -0.26(-0.59%)
Oct 04, 2019 44.17 44.71 43.89 44.67 14,531,546 +0.78(+1.78%)
Oct 03, 2019 43.42 43.92 42.57 43.89 19,646,300 +0.56(+1.30%)
Oct 02, 2019 44.14 44.19 42.97 43.33 24,434,240 -1.20(-2.70%)
Oct 01, 2019 45.59 45.83 44.24 44.53 21,073,710 -0.81(-1.78%)
Sep 30, 2019 44.69 45.27 44.69 45.34 16,024,856 +0.79(+1.77%)
Sep 27, 2019 44.42 44.93 44.16 44.55 16,923,528 -0.12(-0.27%)
Sep 26, 2019 44.72 44.87 44.16 44.67 13,088,064 +0.00(+0.00%)
Sep 25, 2019 43.64 44.92 43.35 44.67 22,934,476 +0.96(+2.21%)
Sep 24, 2019 44.83 44.90 43.55 43.71 32,455,248 -0.95(-2.12%)
Sep 23, 2019 44.59 44.93 44.21 44.65 24,586,486 +0.16(+0.35%)
Sep 20, 2019 45.27 45.51 44.35 44.49 44,037,380 -0.75(-1.65%)
Sep 19, 2019 45.35 45.61 45.18 45.24 13,507,508 -0.15(-0.33%)
Sep 18, 2019 45.73 45.73 44.88 45.39 17,131,636 -0.18(-0.40%)
Sep 17, 2019 45.66 45.74 45.05 45.57 22,669,380 -0.22(-0.48%)
Sep 16, 2019 45.53 45.86 45.35 45.79 15,221,596 -0.30(-0.65%)
Sep 13, 2019 46.28 46.49 45.82 46.09 20,530,654 -0.41(-0.89%)
Sep 12, 2019 46.49 46.78 45.67 46.50 26,569,394 +0.19(+0.42%)
Sep 11, 2019 45.27 46.31 45.07 46.31 21,597,432 +0.85(+1.87%)
Sep 10, 2019 45.03 45.48 44.59 45.46 21,122,284 +0.27(+0.60%)
Sep 09, 2019 44.79 45.64 44.76 45.19 23,650,878 +0.52(+1.16%)
Sep 06, 2019 44.08 44.73 43.92 44.67 19,455,834 +0.72(+1.64%)
Sep 05, 2019 43.79 44.89 43.75 43.95 34,221,024 +1.12(+2.62%)
Sep 04, 2019 41.72 42.94 41.71 42.83 26,753,772 +1.61(+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.