Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 49.61 50.07 49.17 49.71 3,696,894 -0.11(-0.23%)
Oct 30, 2019 50.78 51.61 49.24 49.82 4,164,624 -1.16(-2.28%)
Oct 29, 2019 50.50 51.19 50.30 50.98 3,304,239 +0.31(+0.62%)
Oct 28, 2019 51.09 51.59 50.46 50.67 2,638,441 -0.26(-0.52%)
Oct 25, 2019 50.77 51.03 50.36 50.93 1,808,315 +0.19(+0.36%)
Oct 24, 2019 50.87 51.26 50.60 50.75 2,368,357 +0.27(+0.54%)
Oct 23, 2019 49.86 50.52 49.49 50.48 2,451,181 +0.41(+0.82%)
Oct 22, 2019 49.70 51.01 49.62 50.06 4,091,655 +0.52(+1.05%)
Oct 21, 2019 49.36 49.59 49.17 49.54 1,861,593 +0.28(+0.58%)
Oct 18, 2019 48.92 49.53 48.88 49.26 2,490,507 +0.38(+0.77%)
Oct 17, 2019 48.77 49.06 48.45 48.88 2,018,107 +0.16(+0.32%)
Oct 16, 2019 48.99 49.19 48.55 48.72 2,698,046 -0.57(-1.16%)
Oct 15, 2019 49.16 49.88 49.14 49.29 2,607,258 +0.08(+0.16%)
Oct 14, 2019 49.21 49.34 48.64 49.22 1,950,035 -0.26(-0.53%)
Oct 11, 2019 49.49 49.87 49.22 49.48 2,757,708 +0.38(+0.78%)
Oct 10, 2019 48.92 49.36 48.52 49.09 2,401,509 +0.26(+0.52%)
Oct 09, 2019 49.04 49.44 48.76 48.84 2,680,467 +0.29(+0.60%)
Oct 08, 2019 49.97 50.19 48.46 48.55 4,280,299 -1.79(-3.56%)
Oct 07, 2019 51.29 51.33 50.34 50.34 2,026,452 -0.93(-1.82%)
Oct 04, 2019 51.24 51.56 50.99 51.27 1,978,160 +0.03(+0.06%)
Oct 03, 2019 50.67 51.47 50.30 51.24 2,050,236 +0.26(+0.50%)
Oct 02, 2019 51.51 51.56 50.95 50.99 2,692,716 -0.77(-1.49%)
Oct 01, 2019 52.64 52.83 51.74 51.76 2,278,385 -0.70(-1.33%)
Sep 30, 2019 52.18 52.49 52.03 52.45 2,503,576 +0.28(+0.53%)
Sep 27, 2019 52.19 52.57 51.99 52.18 2,320,240 -0.14(-0.26%)
Sep 26, 2019 52.19 52.44 51.85 52.31 4,267,695 -0.10(-0.19%)
Sep 25, 2019 52.51 52.71 52.18 52.41 4,371,538 -0.36(-0.69%)
Sep 24, 2019 53.37 53.53 52.29 52.77 3,432,334 -0.48(-0.90%)
Sep 23, 2019 53.63 54.02 53.22 53.25 3,264,695 -0.68(-1.27%)
Sep 20, 2019 53.63 53.99 53.22 53.93 4,384,237 +0.48(+0.91%)
Sep 19, 2019 54.76 54.77 53.05 53.45 3,826,790 -1.00(-1.84%)
Sep 18, 2019 53.94 54.48 53.74 54.45 2,838,040 +0.21(+0.39%)
Sep 17, 2019 54.08 54.65 53.58 54.24 2,999,258 +0.26(+0.49%)
Sep 16, 2019 54.20 54.96 53.69 53.98 4,027,579 +0.96(+1.81%)
Sep 13, 2019 52.78 53.37 52.75 53.02 2,525,487 +0.39(+0.74%)
Sep 12, 2019 52.42 53.14 52.42 52.63 2,426,289 -0.09(-0.18%)
Sep 11, 2019 52.41 52.80 52.11 52.72 2,497,218 +0.38(+0.73%)
Sep 10, 2019 52.43 52.95 51.98 52.33 2,890,601 -0.11(-0.20%)
Sep 09, 2019 51.39 52.65 51.29 52.44 3,305,918 +1.31(+2.56%)
Sep 06, 2019 50.33 51.16 49.94 51.13 2,482,640 +0.58(+1.14%)
Sep 05, 2019 50.98 51.17 50.46 50.55 2,543,337 -0.01(-0.03%)
Sep 04, 2019 50.74 50.86 50.45 50.57 2,207,980 +0.31(+0.61%)
Sep 03, 2019 50.05 50.52 49.87 50.26 3,026,895 -0.48(-0.94%)
Aug 30, 2019 50.72 50.92 50.03 50.74 2,624,248 +0.33(+0.65%)
Aug 29, 2019 49.84 50.48 49.69 50.41 2,349,681 +0.92(+1.86%)
Aug 28, 2019 48.90 49.64 48.78 49.49 2,349,132 +0.86(+1.77%)
Aug 27, 2019 48.75 49.27 48.26 48.63 2,081,586 +0.09(+0.18%)
Aug 26, 2019 48.56 48.80 48.33 48.55 1,960,840 +0.56(+1.17%)
Aug 23, 2019 49.51 49.70 47.81 47.98 3,513,374 -2.04(-4.08%)
Aug 22, 2019 50.80 50.85 49.93 50.03 2,542,150 -0.64(-1.26%)
Aug 21, 2019 50.95 51.18 50.48 50.67 2,768,903 +0.09(+0.17%)
Aug 20, 2019 50.46 51.32 50.23 50.58 2,218,224 +0.11(+0.21%)
Aug 19, 2019 49.88 50.59 49.53 50.48 2,356,982 +1.15(+2.32%)
Aug 16, 2019 48.51 49.46 48.48 49.33 2,974,195 +0.96(+1.99%)
Aug 15, 2019 48.15 48.82 48.09 48.37 1,826,319 +0.17(+0.35%)
Aug 14, 2019 48.88 49.12 48.06 48.20 3,852,562 -1.37(-2.77%)
Aug 13, 2019 49.23 49.69 48.96 49.57 2,913,767 +0.26(+0.53%)
Aug 12, 2019 49.65 50.08 49.04 49.31 3,014,126 +0.16(+0.32%)
Aug 09, 2019 49.15 49.80 48.91 49.15 2,459,741 +0.08(+0.16%)
Aug 08, 2019 47.82 49.08 47.59 49.07 3,419,801 +1.55(+3.27%)
Aug 07, 2019 47.69 48.00 46.96 47.52 4,004,108 -0.95(-1.97%)
Aug 06, 2019 48.52 48.75 47.91 48.48 2,662,866 +0.31(+0.64%)
Aug 05, 2019 49.12 49.23 47.72 48.17 3,597,712 -1.73(-3.47%)
Aug 02, 2019 50.19 50.62 49.45 49.90 3,106,279 +0.00(+0.00%)
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.