Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 49.82 50.27 49.39 49.90 3,209,959 -0.47(-0.94%)
Oct 30, 2019 50.13 50.53 49.76 50.37 1,924,242 -0.25(-0.49%)
Oct 29, 2019 50.58 51.03 50.38 50.62 2,103,362 -0.09(-0.18%)
Oct 28, 2019 50.04 51.03 50.04 50.72 2,243,343 +0.84(+1.69%)
Oct 25, 2019 48.97 50.22 48.95 49.87 2,349,055 +1.03(+2.11%)
Oct 24, 2019 49.41 49.75 48.40 48.84 2,220,057 -0.24(-0.49%)
Oct 23, 2019 49.25 49.54 48.87 49.09 3,007,751 -0.16(-0.32%)
Oct 22, 2019 48.31 49.57 47.72 49.24 4,080,929 +1.25(+2.61%)
Oct 21, 2019 48.85 49.18 47.91 47.99 2,725,963 +0.10(+0.21%)
Oct 18, 2019 48.10 48.48 47.83 47.89 1,653,446 -0.06(-0.14%)
Oct 17, 2019 48.33 48.61 47.40 47.96 1,687,631 +0.21(+0.45%)
Oct 16, 2019 48.53 49.21 47.53 47.74 2,165,311 -1.20(-2.44%)
Oct 15, 2019 47.79 49.55 47.77 48.94 2,233,732 +1.00(+2.09%)
Oct 14, 2019 47.92 48.37 47.76 47.94 2,857,346 -0.88(-1.80%)
Oct 11, 2019 47.43 49.10 47.35 48.82 3,187,216 +2.29(+4.92%)
Oct 10, 2019 45.68 46.63 45.64 46.53 1,830,695 +1.31(+2.89%)
Oct 09, 2019 45.53 45.53 44.86 45.22 1,897,930 +0.14(+0.31%)
Oct 08, 2019 45.65 45.84 45.02 45.08 1,510,803 -0.95(-2.07%)
Oct 07, 2019 46.35 46.84 45.84 46.04 1,548,709 -0.37(-0.80%)
Oct 04, 2019 46.06 46.45 45.97 46.41 1,747,007 +0.47(+1.03%)
Oct 03, 2019 45.44 45.94 44.76 45.94 1,753,550 +0.23(+0.51%)
Oct 02, 2019 46.15 46.33 45.33 45.70 2,458,883 -1.01(-2.16%)
Oct 01, 2019 47.74 48.52 46.63 46.71 2,243,559 -0.46(-0.98%)
Sep 30, 2019 46.34 47.39 46.04 47.18 1,979,441 +0.83(+1.80%)
Sep 27, 2019 46.18 46.64 45.85 46.34 2,257,436 +0.62(+1.36%)
Sep 26, 2019 46.93 47.18 45.44 45.72 3,173,774 -1.80(-3.78%)
Sep 25, 2019 46.43 47.72 46.23 47.52 3,848,794 +0.97(+2.07%)
Sep 24, 2019 48.31 48.46 46.12 46.55 3,990,504 -2.05(-4.22%)
Sep 23, 2019 47.53 48.79 47.24 48.60 3,303,696 +0.22(+0.46%)
Sep 20, 2019 48.53 49.10 48.12 48.38 4,285,381 -0.09(-0.19%)
Sep 19, 2019 47.90 48.87 47.86 48.48 3,126,018 -0.16(-0.32%)
Sep 18, 2019 48.55 48.95 48.09 48.63 3,121,408 -0.18(-0.38%)
Sep 17, 2019 48.02 48.91 47.48 48.82 2,001,502 -0.06(-0.13%)
Sep 16, 2019 48.09 49.62 48.01 48.88 2,356,694 -0.40(-0.82%)
Sep 13, 2019 50.01 50.17 49.22 49.29 2,132,358 -0.08(-0.17%)
Sep 12, 2019 49.12 49.52 48.05 49.37 3,005,514 +0.40(+0.81%)
Sep 11, 2019 48.40 49.06 47.50 48.97 2,140,475 +0.58(+1.20%)
Sep 10, 2019 47.36 48.39 47.04 48.39 2,157,694 +1.29(+2.73%)
Sep 09, 2019 46.41 47.21 46.40 47.11 1,883,599 +0.98(+2.13%)
Sep 06, 2019 46.42 46.50 45.54 46.12 1,823,386 -0.17(-0.38%)
Sep 05, 2019 45.97 46.59 45.82 46.30 2,035,346 +0.97(+2.13%)
Sep 04, 2019 45.20 45.50 44.73 45.33 2,192,772 +0.68(+1.52%)
Sep 03, 2019 44.47 44.67 43.92 44.65 1,790,936 -0.39(-0.86%)
Aug 30, 2019 45.29 45.63 44.80 45.04 2,588,368 +0.16(+0.35%)
Aug 29, 2019 44.10 44.95 44.05 44.88 2,278,872 +1.39(+3.19%)
Aug 28, 2019 42.68 43.57 42.39 43.49 1,497,258 +0.63(+1.48%)
Aug 27, 2019 43.88 43.99 42.82 42.86 1,386,703 -0.73(-1.67%)
Aug 26, 2019 43.60 43.89 43.21 43.58 1,447,221 +0.41(+0.96%)
Aug 23, 2019 44.42 44.70 43.00 43.17 2,341,168 -1.82(-4.05%)
Aug 22, 2019 45.45 45.47 44.73 44.99 1,470,443 -0.24(-0.53%)
Aug 21, 2019 45.67 45.84 45.19 45.23 1,819,785 +0.15(+0.33%)
Aug 20, 2019 45.28 45.84 45.00 45.08 1,638,424 -0.81(-1.76%)
Aug 19, 2019 45.68 46.32 45.63 45.89 2,134,729 +1.06(+2.36%)
Aug 16, 2019 44.15 45.23 44.05 44.83 1,502,015 +0.97(+2.20%)
Aug 15, 2019 44.78 44.93 43.53 43.87 1,795,918 -0.72(-1.61%)
Aug 14, 2019 45.31 45.69 44.57 44.59 2,376,747 -1.54(-3.35%)
Aug 13, 2019 45.24 47.06 45.01 46.13 2,727,853 +0.74(+1.64%)
Aug 12, 2019 46.73 46.73 45.13 45.39 1,939,114 -1.56(-3.33%)
Aug 09, 2019 47.55 47.73 46.52 46.95 1,632,086 -1.02(-2.13%)
Aug 08, 2019 47.59 48.17 47.29 47.97 1,494,808 +0.85(+1.80%)
Aug 07, 2019 46.66 47.29 46.39 47.12 2,088,925 -0.08(-0.18%)
Aug 06, 2019 46.83 47.29 46.16 47.21 1,599,131 +0.54(+1.16%)
Aug 05, 2019 47.37 47.56 46.30 46.66 2,313,706 -1.67(-3.46%)
Aug 02, 2019 48.64 48.98 47.66 48.34 1,963,571 -0.45(-0.92%)
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.