Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 52.63 53.65 52.51 53.31 2,461,260 +0.34(+0.64%)
Nov 27, 2019 52.83 53.05 52.41 52.97 3,740,329 +0.37(+0.70%)
Nov 26, 2019 52.44 52.73 52.08 52.60 4,346,865 +0.36(+0.69%)
Nov 25, 2019 51.76 52.27 51.55 52.24 4,243,088 +0.67(+1.30%)
Nov 22, 2019 52.28 52.41 51.14 51.57 4,713,335 -0.63(-1.21%)
Nov 21, 2019 52.46 52.79 51.84 52.21 4,072,911 -0.38(-0.72%)
Nov 20, 2019 51.77 52.69 51.68 52.58 7,632,172 +0.78(+1.50%)
Nov 19, 2019 51.63 51.90 51.03 51.81 5,237,340 +0.53(+1.04%)
Nov 18, 2019 51.95 51.97 50.82 51.27 6,625,527 -0.69(-1.33%)
Nov 15, 2019 51.68 52.22 51.24 51.96 5,478,802 +0.72(+1.40%)
Nov 14, 2019 50.87 51.52 50.66 51.24 7,390,052 +0.36(+0.71%)
Nov 13, 2019 50.17 51.17 50.04 50.88 11,913,936 +0.37(+0.73%)
Nov 12, 2019 51.24 51.58 50.26 50.51 12,921,945 -0.55(-1.09%)
Nov 11, 2019 52.36 52.44 50.80 51.07 7,020,446 -1.73(-3.28%)
Nov 08, 2019 52.02 53.32 51.19 52.80 16,351,973 -0.24(-0.46%)
Nov 07, 2019 55.18 55.25 52.85 53.04 12,857,059 -1.76(-3.21%)
Nov 06, 2019 54.24 55.03 53.94 54.80 6,412,829 +0.80(+1.48%)
Nov 05, 2019 54.26 54.71 53.49 54.00 5,178,632 -0.17(-0.31%)
Nov 04, 2019 54.02 54.46 52.67 54.17 10,595,074 -0.11(-0.20%)
Nov 01, 2019 54.66 55.84 53.93 54.28 10,493,059 -0.20(-0.37%)
Oct 31, 2019 54.38 54.52 53.23 54.48 6,809,743 +0.16(+0.29%)
Oct 30, 2019 53.72 54.40 52.90 54.33 8,780,229 +1.82(+3.46%)
Oct 29, 2019 52.96 53.12 52.14 52.51 5,834,105 -0.54(-1.03%)
Oct 28, 2019 54.44 54.63 52.71 53.05 7,717,170 -0.68(-1.27%)
Oct 25, 2019 54.66 54.72 53.50 53.73 6,499,939 -0.17(-0.32%)
Oct 24, 2019 53.65 54.20 53.11 53.91 5,861,253 +0.62(+1.17%)
Oct 23, 2019 53.05 53.80 52.85 53.28 3,464,077 +0.27(+0.51%)
Oct 22, 2019 54.13 54.18 52.98 53.01 4,619,584 -0.96(-1.78%)
Oct 21, 2019 53.72 54.28 53.21 53.98 6,116,005 +0.94(+1.78%)
Oct 18, 2019 54.12 54.15 51.90 53.03 8,773,612 -1.02(-1.89%)
Oct 17, 2019 54.45 54.90 53.98 54.05 6,165,758 +0.00(+0.00%)
Oct 16, 2019 53.87 54.39 53.62 54.05 5,928,497 +0.03(+0.05%)
Oct 15, 2019 53.62 54.06 52.66 54.02 7,073,878 +0.53(+1.00%)
Oct 14, 2019 52.85 53.67 52.52 53.49 6,139,567 +0.18(+0.35%)
Oct 11, 2019 52.85 53.85 52.65 53.30 8,877,999 +1.10(+2.10%)
Oct 10, 2019 51.47 52.35 50.03 52.21 9,040,380 +0.25(+0.49%)
Oct 09, 2019 52.27 53.24 51.73 51.95 9,337,173 -0.68(-1.29%)
Oct 08, 2019 53.24 53.77 52.60 52.63 7,544,119 -1.24(-2.31%)
Oct 07, 2019 53.54 54.34 53.05 53.88 6,811,946 -0.03(-0.05%)
Oct 04, 2019 53.24 53.96 53.04 53.91 9,032,676 +1.33(+2.53%)
Oct 03, 2019 50.75 53.26 50.63 52.57 15,112,667 +1.77(+3.48%)
Oct 02, 2019 50.46 51.09 48.86 50.81 13,979,331 -0.63(-1.23%)
Oct 01, 2019 51.87 52.07 50.80 51.44 9,510,278 -0.02(-0.04%)
Sep 30, 2019 51.03 51.52 50.86 51.46 7,649,910 +0.57(+1.13%)
Sep 27, 2019 52.71 53.21 50.61 50.88 8,022,955 -1.84(-3.49%)
Sep 26, 2019 53.21 53.55 52.66 52.72 6,762,909 -0.42(-0.79%)
Sep 25, 2019 52.40 53.52 52.10 53.14 5,344,328 +0.47(+0.89%)
Sep 24, 2019 53.10 53.12 51.93 52.67 8,577,492 -0.01(-0.02%)
Sep 23, 2019 52.96 53.23 52.19 52.68 4,668,832 -0.56(-1.06%)
Sep 20, 2019 53.52 53.95 53.01 53.25 7,718,948 -0.24(-0.45%)
Sep 19, 2019 53.90 54.02 53.20 53.49 4,699,310 -0.11(-0.20%)
Sep 18, 2019 53.68 53.70 52.63 53.60 5,608,058 -0.22(-0.42%)
Sep 17, 2019 53.97 54.18 53.26 53.82 7,179,348 -0.58(-1.07%)
Sep 16, 2019 53.65 54.40 53.64 54.40 6,655,365 +0.00(+0.00%)
Sep 13, 2019 54.10 54.47 53.79 54.40 6,583,860 +0.49(+0.90%)
Sep 12, 2019 54.90 55.93 53.62 53.92 11,231,726 +0.53(+0.98%)
Sep 11, 2019 54.98 55.20 52.91 53.39 9,962,747 -1.09(-2.00%)
Sep 10, 2019 53.24 54.60 52.78 54.48 8,667,298 +0.82(+1.52%)
Sep 09, 2019 53.72 54.01 52.70 53.66 9,398,236 +0.59(+1.12%)
Sep 06, 2019 53.16 53.49 52.76 53.07 7,234,039 +0.00(+0.00%)
Sep 05, 2019 53.62 55.03 52.28 53.07 12,115,606 +1.05(+2.02%)
Sep 04, 2019 50.62 52.13 50.57 52.02 10,272,921 +2.37(+4.78%)
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.