Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 59.56 59.74 57.61 58.18 277,428 -2.03(-3.38%)
Oct 30, 2019 62.65 63.43 60.15 60.22 321,899 -2.84(-4.51%)
Oct 29, 2019 62.48 63.46 62.09 63.06 190,293 +0.49(+0.78%)
Oct 28, 2019 62.48 63.11 62.04 62.57 321,347 +0.36(+0.58%)
Oct 25, 2019 59.04 62.38 58.47 62.21 316,424 +2.76(+4.64%)
Oct 24, 2019 59.73 59.94 58.90 59.45 123,134 -0.24(-0.41%)
Oct 23, 2019 58.76 59.76 57.49 59.69 224,483 +0.81(+1.38%)
Oct 22, 2019 56.02 58.98 55.34 58.88 308,392 +2.92(+5.21%)
Oct 21, 2019 56.11 57.81 55.95 55.97 449,368 +0.30(+0.55%)
Oct 18, 2019 59.47 60.31 55.59 55.66 369,656 -4.49(-7.46%)
Oct 17, 2019 59.04 60.70 59.04 60.15 413,558 +1.59(+2.72%)
Oct 16, 2019 58.50 60.47 58.34 58.55 275,425 -0.43(-0.73%)
Oct 15, 2019 59.49 60.56 58.71 58.98 257,394 -0.31(-0.53%)
Oct 14, 2019 60.66 60.93 58.78 59.30 265,649 -1.46(-2.40%)
Oct 11, 2019 60.35 62.14 60.02 60.76 378,073 +1.11(+1.87%)
Oct 10, 2019 58.72 60.11 58.48 59.64 345,464 +1.00(+1.70%)
Oct 09, 2019 57.21 59.31 56.70 58.65 274,495 +1.78(+3.13%)
Oct 08, 2019 56.94 57.93 56.48 56.87 316,445 -0.83(-1.43%)
Oct 07, 2019 57.21 58.73 56.81 57.69 307,361 +0.20(+0.35%)
Oct 04, 2019 58.35 58.61 55.51 57.49 463,196 -1.01(-1.73%)
Oct 03, 2019 55.10 59.02 55.10 58.50 604,247 +2.99(+5.38%)
Oct 02, 2019 57.00 57.57 55.12 55.52 678,197 -1.89(-3.29%)
Oct 01, 2019 55.76 57.74 54.24 57.41 648,343 +1.64(+2.95%)
Sep 30, 2019 52.68 55.85 52.30 55.76 547,184 +3.09(+5.86%)
Sep 27, 2019 50.56 55.67 50.56 52.68 1,069,963 +2.42(+4.82%)
Sep 26, 2019 50.39 50.62 48.40 50.25 412,041 +0.13(+0.25%)
Sep 25, 2019 49.29 50.47 48.83 50.13 304,317 +1.16(+2.37%)
Sep 24, 2019 50.25 51.03 48.25 48.97 429,168 -1.16(-2.32%)
Sep 23, 2019 50.59 51.26 49.56 50.13 422,357 -0.42(-0.83%)
Sep 20, 2019 51.16 52.48 50.07 50.55 1,977,016 -0.44(-0.86%)
Sep 19, 2019 50.35 51.57 49.95 50.99 780,232 +0.82(+1.63%)
Sep 18, 2019 50.29 50.88 49.62 50.17 584,514 -0.17(-0.33%)
Sep 17, 2019 54.78 54.78 49.78 50.34 826,351 -4.45(-8.12%)
Sep 16, 2019 55.82 57.00 53.01 54.79 648,507 -1.83(-3.24%)
Sep 13, 2019 56.75 58.47 56.09 56.62 966,639 +0.98(+1.77%)
Sep 12, 2019 58.20 59.48 55.29 55.64 732,751 -2.89(-4.94%)
Sep 11, 2019 59.72 60.32 56.79 58.53 927,195 +0.24(+0.40%)
Sep 10, 2019 51.73 59.27 51.22 58.30 1,603,959 +6.56(+12.68%)
Sep 09, 2019 52.46 53.49 50.61 51.74 795,152 -0.61(-1.16%)
Sep 06, 2019 51.75 53.22 51.39 52.34 430,607 +0.56(+1.09%)
Sep 05, 2019 51.37 53.41 50.98 51.78 648,674 +1.09(+2.16%)
Sep 04, 2019 49.78 51.30 48.94 50.68 647,695 +1.24(+2.50%)
Sep 03, 2019 49.09 50.27 48.19 49.45 713,754 +0.21(+0.43%)
Aug 30, 2019 50.02 51.20 48.90 49.24 421,931 -0.60(-1.20%)
Aug 29, 2019 48.97 51.38 47.91 49.83 1,309,145 +1.05(+2.16%)
Aug 28, 2019 45.99 49.56 45.99 48.78 1,200,586 +2.52(+5.46%)
Aug 27, 2019 46.32 46.79 45.14 46.26 721,741 +0.03(+0.05%)
Aug 26, 2019 46.54 46.86 46.00 46.23 401,153 -0.11(-0.24%)
Aug 23, 2019 47.12 47.14 45.00 46.34 611,028 -0.94(-1.99%)
Aug 22, 2019 47.92 49.21 46.70 47.28 518,582 -0.24(-0.51%)
Aug 21, 2019 48.88 49.78 47.44 47.53 820,668 -0.22(-0.46%)
Aug 20, 2019 47.92 48.65 46.73 47.75 886,742 -0.46(-0.96%)
Aug 19, 2019 46.36 49.21 46.36 48.21 849,634 +1.67(+3.60%)
Aug 16, 2019 40.34 46.95 40.34 46.54 2,404,059 -1.08(-2.26%)
Aug 15, 2019 49.72 49.72 45.50 47.61 731,259 -1.83(-3.69%)
Aug 14, 2019 48.49 49.65 47.13 49.44 1,426,907 -0.93(-1.85%)
Aug 13, 2019 50.01 52.64 49.29 50.37 705,598 -0.08(-0.15%)
Aug 12, 2019 51.90 51.94 50.12 50.45 776,147 -1.46(-2.80%)
Aug 09, 2019 55.82 55.82 51.71 51.90 981,733 -4.99(-8.77%)
Aug 08, 2019 59.08 59.32 56.69 56.89 492,267 -1.68(-2.87%)
Aug 07, 2019 58.59 59.20 57.13 58.58 374,347 -0.32(-0.54%)
Aug 06, 2019 58.97 59.80 57.23 58.90 356,699 +0.03(+0.04%)
Aug 05, 2019 58.60 59.38 57.36 58.87 306,851 -0.38(-0.64%)
Aug 02, 2019 57.86 61.50 57.23 59.25 478,149 +1.72(+3.00%)
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.