Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 56.52 57.42 56.32 56.83 1,012,800 -0.05(-0.10%)
Nov 27, 2019 56.06 57.21 55.98 56.88 2,225,200 +0.87(+1.54%)
Nov 26, 2019 56.64 56.96 55.80 56.02 3,544,520 -0.68(-1.20%)
Nov 25, 2019 56.00 56.88 55.42 56.70 3,016,876 +1.23(+2.23%)
Nov 22, 2019 54.37 55.88 54.26 55.46 3,639,200 +0.76(+1.39%)
Nov 21, 2019 55.26 55.61 53.77 54.70 5,306,176 -0.63(-1.14%)
Nov 20, 2019 54.13 55.81 54.12 55.33 6,060,152 +0.94(+1.72%)
Nov 19, 2019 53.61 54.73 53.13 54.40 5,051,292 +0.95(+1.78%)
Nov 18, 2019 52.30 53.62 52.20 53.45 5,936,892 +1.35(+2.60%)
Nov 15, 2019 50.85 52.09 50.51 52.09 4,683,600 +1.39(+2.74%)
Nov 14, 2019 51.20 51.63 49.68 50.70 3,867,536 -0.02(-0.04%)
Nov 13, 2019 51.05 51.63 49.99 50.73 3,780,880 -0.81(-1.57%)
Nov 12, 2019 51.01 52.05 50.72 51.53 5,217,360 +0.11(+0.22%)
Nov 11, 2019 49.00 51.48 48.65 51.42 6,074,424 +1.90(+3.84%)
Nov 08, 2019 48.52 49.91 48.38 49.52 10,326,800 +0.85(+1.74%)
Nov 07, 2019 46.30 50.20 45.79 48.67 28,857,736 +10.39(+27.16%)
Nov 06, 2019 38.50 39.31 38.06 38.28 5,486,424 -0.11(-0.29%)
Nov 05, 2019 39.62 39.97 37.60 38.39 5,479,680 -1.24(-3.14%)
Nov 04, 2019 39.70 39.84 38.98 39.63 3,334,608 +0.31(+0.79%)
Nov 01, 2019 38.90 40.01 38.66 39.33 1,818,400 +0.77(+1.98%)
Oct 31, 2019 38.85 39.36 37.78 38.56 1,989,048 -0.38(-0.96%)
Oct 30, 2019 38.96 39.24 38.27 38.94 1,599,096 +0.23(+0.58%)
Oct 29, 2019 37.96 38.92 37.37 38.71 2,104,016 +0.80(+2.12%)
Oct 28, 2019 36.88 38.07 36.88 37.91 1,830,936 +1.06(+2.88%)
Oct 25, 2019 36.73 37.48 36.31 36.85 1,974,000 +0.10(+0.29%)
Oct 24, 2019 37.05 37.32 36.62 36.74 1,943,432 +0.13(+0.35%)
Oct 23, 2019 38.10 38.50 36.53 36.62 2,788,484 -1.11(-2.94%)
Oct 22, 2019 39.33 39.58 37.63 37.72 1,751,392 -1.43(-3.66%)
Oct 21, 2019 39.25 39.90 39.02 39.16 1,768,528 -0.07(-0.19%)
Oct 18, 2019 38.88 39.37 38.30 39.23 2,612,400 +0.06(+0.16%)
Oct 17, 2019 38.63 39.62 38.44 39.17 2,022,936 +0.70(+1.82%)
Oct 16, 2019 38.95 39.87 37.62 38.47 3,680,084 +0.23(+0.59%)
Oct 15, 2019 39.00 39.18 36.59 38.24 8,318,748 -1.80(-4.50%)
Oct 14, 2019 38.94 40.53 38.77 40.05 2,100,712 +1.21(+3.11%)
Oct 11, 2019 39.24 39.98 38.77 38.84 1,541,200 +0.22(+0.58%)
Oct 10, 2019 38.31 38.89 37.83 38.62 1,433,424 +0.14(+0.36%)
Oct 09, 2019 38.02 38.75 37.39 38.48 2,019,464 +0.87(+2.32%)
Oct 08, 2019 39.58 39.82 37.52 37.60 3,236,324 -2.26(-5.67%)
Oct 07, 2019 39.86 40.46 39.49 39.86 2,629,944 -0.23(-0.57%)
Oct 04, 2019 39.30 40.33 39.30 40.09 2,780,400 +0.74(+1.88%)
Oct 03, 2019 37.35 39.57 36.40 39.35 4,080,472 +2.13(+5.72%)
Oct 02, 2019 37.05 37.50 36.45 37.22 2,057,824 +0.01(+0.03%)
Oct 01, 2019 37.40 37.69 37.00 37.21 1,718,824 -0.10(-0.26%)
Sep 30, 2019 37.14 37.75 36.66 37.31 2,261,796 +0.18(+0.49%)
Sep 27, 2019 37.64 37.99 36.77 37.13 2,745,200 -0.34(-0.92%)
Sep 26, 2019 38.61 38.78 37.41 37.47 2,129,884 -0.97(-2.52%)
Sep 25, 2019 38.44 38.62 37.33 38.44 2,064,396 +0.07(+0.20%)
Sep 24, 2019 38.76 39.15 37.83 38.37 2,306,680 -0.47(-1.20%)
Sep 23, 2019 38.80 39.62 38.55 38.83 2,331,784 +0.23(+0.60%)
Sep 20, 2019 38.75 39.46 38.03 38.60 3,958,400 -0.15(-0.38%)
Sep 19, 2019 39.38 39.38 38.37 38.75 1,855,800 -0.48(-1.24%)
Sep 18, 2019 37.87 39.42 37.87 39.23 3,329,824 +0.81(+2.10%)
Sep 17, 2019 37.74 38.96 37.27 38.42 3,729,984 +1.25(+3.38%)
Sep 16, 2019 36.37 37.42 36.20 37.17 2,318,612 +0.61(+1.65%)
Sep 13, 2019 36.40 36.79 36.02 36.56 2,659,600 -0.23(-0.61%)
Sep 12, 2019 36.86 37.33 36.53 36.79 3,033,364 +0.12(+0.31%)
Sep 11, 2019 36.47 37.21 36.26 36.67 3,900,188 +0.36(+1.01%)
Sep 10, 2019 35.95 36.74 34.57 36.31 6,639,276 -0.03(-0.09%)
Sep 09, 2019 40.02 40.29 36.21 36.34 7,987,084 -3.78(-9.42%)
Sep 06, 2019 41.92 41.92 40.06 40.12 4,261,600 -1.79(-4.28%)
Sep 05, 2019 42.60 42.86 41.63 41.92 2,154,660 -0.49(-1.16%)
Sep 04, 2019 43.17 43.24 42.29 42.41 2,878,016 -0.66(-1.53%)
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.