Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 48.63 49.30 48.15 48.72 239,626 -0.22(-0.46%)
Oct 30, 2019 49.52 49.52 48.44 48.94 240,017 -0.48(-0.97%)
Oct 29, 2019 49.31 50.04 48.96 49.42 219,677 +0.20(+0.41%)
Oct 28, 2019 49.00 49.71 48.89 49.22 255,210 +0.33(+0.67%)
Oct 25, 2019 48.55 49.02 48.44 48.89 202,400 -0.01(-0.02%)
Oct 24, 2019 48.36 49.10 47.99 48.90 168,702 +0.90(+1.87%)
Oct 23, 2019 49.53 50.15 47.90 48.00 272,483 -1.51(-3.05%)
Oct 22, 2019 50.09 50.33 48.87 49.51 219,369 -0.17(-0.34%)
Oct 21, 2019 49.39 50.01 48.98 49.68 332,367 +0.87(+1.77%)
Oct 18, 2019 48.71 49.29 48.40 48.81 251,300 -0.09(-0.19%)
Oct 17, 2019 49.92 50.08 48.72 48.91 325,137 -0.40(-0.81%)
Oct 16, 2019 48.65 49.60 48.65 49.31 410,460 +0.41(+0.84%)
Oct 15, 2019 47.31 49.08 47.19 48.90 316,567 +1.58(+3.34%)
Oct 14, 2019 46.90 47.76 46.74 47.32 221,984 +0.16(+0.34%)
Oct 11, 2019 47.04 48.21 46.56 47.16 425,400 +0.66(+1.42%)
Oct 10, 2019 44.93 46.74 44.60 46.50 546,004 +1.70(+3.79%)
Oct 09, 2019 45.36 45.97 44.65 44.80 244,615 -0.34(-0.75%)
Oct 08, 2019 45.54 45.90 44.64 45.14 276,388 -0.27(-0.59%)
Oct 07, 2019 45.71 46.43 45.33 45.41 332,602 -0.53(-1.14%)
Oct 04, 2019 45.45 46.00 44.31 45.94 360,600 +0.69(+1.51%)
Oct 03, 2019 44.57 45.67 44.33 45.25 371,151 +0.44(+0.98%)
Oct 02, 2019 45.21 45.63 44.35 44.81 550,364 -0.74(-1.62%)
Oct 01, 2019 46.06 46.87 45.27 45.55 402,367 -0.22(-0.48%)
Sep 30, 2019 45.76 46.48 44.53 45.77 370,187 +0.07(+0.15%)
Sep 27, 2019 45.41 46.91 44.57 45.70 467,500 +0.30(+0.66%)
Sep 26, 2019 48.08 48.43 45.23 45.40 720,557 -2.97(-6.14%)
Sep 25, 2019 48.56 49.37 47.95 48.37 407,871 -0.05(-0.10%)
Sep 24, 2019 50.74 50.85 48.14 48.42 510,637 -2.30(-4.53%)
Sep 23, 2019 51.16 51.84 50.26 50.72 282,813 -0.35(-0.69%)
Sep 20, 2019 51.12 51.84 49.95 51.07 1,011,100 -0.12(-0.23%)
Sep 19, 2019 52.18 52.63 50.86 51.19 469,657 -1.09(-2.08%)
Sep 18, 2019 51.52 52.73 51.24 52.28 333,587 +0.34(+0.65%)
Sep 17, 2019 52.05 52.49 50.83 51.94 581,244 -0.39(-0.75%)
Sep 16, 2019 51.22 52.57 50.67 52.33 309,102 +1.11(+2.17%)
Sep 13, 2019 52.58 52.69 51.10 51.22 325,700 -1.36(-2.59%)
Sep 12, 2019 53.68 53.95 51.63 52.58 368,790 -0.70(-1.31%)
Sep 11, 2019 52.12 53.54 51.58 53.28 438,534 +1.33(+2.56%)
Sep 10, 2019 49.98 51.98 49.18 51.95 559,019 +1.77(+3.53%)
Sep 09, 2019 51.40 51.58 49.92 50.18 403,941 -1.66(-3.20%)
Sep 06, 2019 52.62 52.91 51.75 51.84 244,500 -0.78(-1.48%)
Sep 05, 2019 52.51 53.20 51.83 52.62 256,108 +0.83(+1.60%)
Sep 04, 2019 51.86 51.86 50.63 51.79 338,136 +0.53(+1.03%)
Sep 03, 2019 52.68 53.64 51.05 51.26 344,300 -1.63(-3.08%)
Aug 30, 2019 54.03 54.09 52.50 52.89 336,900 -1.00(-1.86%)
Aug 29, 2019 53.94 54.25 53.33 53.89 290,916 +0.33(+0.62%)
Aug 28, 2019 52.44 54.09 52.43 53.56 222,253 +0.90(+1.71%)
Aug 27, 2019 54.19 55.23 52.15 52.66 309,952 -1.58(-2.91%)
Aug 26, 2019 54.16 54.42 53.30 54.24 238,289 +0.51(+0.95%)
Aug 23, 2019 54.73 55.94 53.46 53.73 442,900 -1.31(-2.38%)
Aug 22, 2019 56.85 57.13 54.79 55.04 383,828 -1.96(-3.44%)
Aug 21, 2019 57.35 57.38 56.30 57.00 266,201 +0.05(+0.09%)
Aug 20, 2019 56.49 57.43 56.19 56.95 344,087 +0.31(+0.55%)
Aug 19, 2019 56.59 58.56 56.38 56.64 496,881 +0.92(+1.65%)
Aug 16, 2019 53.24 55.83 53.24 55.72 541,400 +2.84(+5.37%)
Aug 15, 2019 53.50 54.63 52.78 52.88 295,741 -0.77(-1.44%)
Aug 14, 2019 52.80 54.26 52.49 53.65 515,653 +0.17(+0.32%)
Aug 13, 2019 51.14 53.53 51.14 53.48 690,784 +2.06(+4.01%)
Aug 12, 2019 53.57 54.10 51.24 51.42 910,830 -2.68(-4.95%)
Aug 09, 2019 55.86 55.95 52.64 54.10 1,355,000 -2.08(-3.70%)
Aug 08, 2019 59.30 60.57 55.12 56.18 2,099,431 -4.73(-7.77%)
Aug 07, 2019 60.98 61.93 60.06 60.91 343,126 -1.02(-1.65%)
Aug 06, 2019 60.73 62.05 59.86 61.93 438,153 +1.81(+3.01%)
Aug 05, 2019 60.12 61.08 59.00 60.12 665,175 -1.13(-1.84%)
Aug 02, 2019 62.03 62.32 60.76 61.25 382,200 -1.11(-1.78%)
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.