Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 41.34 41.42 40.78 41.21 17,109,026 -0.38(-0.91%)
Aug 30, 2019 41.44 41.92 41.37 41.59 19,290,776 +0.47(+1.15%)
Aug 29, 2019 40.76 41.42 40.70 41.12 20,296,690 +0.95(+2.36%)
Aug 28, 2019 40.09 40.28 39.80 40.17 16,979,294 +0.00(+0.00%)
Aug 27, 2019 40.24 40.46 39.92 40.17 19,295,646 +0.20(+0.50%)
Aug 26, 2019 40.20 40.20 39.70 39.97 25,172,022 +0.53(+1.33%)
Aug 23, 2019 40.66 40.91 39.30 39.44 37,408,360 -1.60(-3.89%)
Aug 22, 2019 41.48 41.61 40.96 41.04 22,552,102 -0.32(-0.78%)
Aug 21, 2019 41.33 41.49 41.13 41.36 18,141,982 +0.48(+1.18%)
Aug 20, 2019 41.26 41.34 40.76 40.88 26,349,172 -0.55(-1.33%)
Aug 19, 2019 41.63 41.76 41.27 41.43 24,398,648 +0.64(+1.57%)
Aug 16, 2019 40.65 40.95 40.41 40.79 26,600,436 +0.70(+1.75%)
Aug 15, 2019 40.44 40.51 39.86 40.09 25,065,586 -0.15(-0.37%)
Aug 14, 2019 40.41 40.91 40.05 40.24 29,236,124 -0.85(-2.07%)
Aug 13, 2019 39.91 41.27 39.79 41.09 33,482,092 +1.09(+2.72%)
Aug 12, 2019 40.14 40.42 39.86 40.00 21,081,058 -0.33(-0.83%)
Aug 09, 2019 41.18 41.23 40.16 40.34 28,469,656 -1.04(-2.52%)
Aug 08, 2019 40.49 41.56 40.28 41.38 34,929,172 +0.39(+0.94%)
Aug 07, 2019 40.62 41.13 40.33 40.99 33,553,336 -0.20(-0.49%)
Aug 06, 2019 41.36 41.72 41.02 41.20 29,771,368 +0.27(+0.65%)
Aug 05, 2019 41.62 41.79 40.58 40.93 44,673,308 -1.49(-3.51%)
Aug 02, 2019 42.78 43.01 42.26 42.42 31,997,046 -0.71(-1.66%)
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.