Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 59.81 60.28 57.40 60.18 143,752,736 +1.33(+2.26%)
Oct 30, 2019 59.21 59.34 58.35 58.85 128,346,736 -0.01(-0.01%)
Oct 29, 2019 60.23 60.42 58.68 58.85 147,521,376 -1.39(-2.31%)
Oct 28, 2019 59.85 60.30 59.68 60.25 99,737,720 +0.60(+1.00%)
Oct 25, 2019 58.82 59.69 58.75 59.65 75,934,840 +0.73(+1.23%)
Oct 24, 2019 59.15 59.22 58.49 58.92 73,968,928 +0.10(+0.16%)
Oct 23, 2019 58.39 58.84 58.35 58.83 82,266,616 +0.78(+1.34%)
Oct 22, 2019 58.34 58.59 57.97 58.05 93,649,560 -0.13(-0.23%)
Oct 21, 2019 57.46 58.30 57.41 58.18 92,400,968 +0.99(+1.73%)
Oct 18, 2019 56.75 57.47 56.68 57.19 100,770,376 +0.27(+0.48%)
Oct 17, 2019 56.87 57.13 56.49 56.92 71,374,136 +0.22(+0.39%)
Oct 16, 2019 56.45 56.91 56.41 56.70 79,651,576 -0.29(-0.50%)
Oct 15, 2019 57.18 57.49 56.82 56.98 95,116,176 -0.08(-0.14%)
Oct 14, 2019 56.82 57.61 56.77 57.06 100,828,184 -0.08(-0.14%)
Oct 11, 2019 56.35 57.49 56.20 57.14 173,579,648 +1.48(+2.66%)
Oct 10, 2019 55.14 55.75 54.99 55.66 119,559,064 +0.74(+1.35%)
Oct 09, 2019 54.92 55.10 54.58 54.92 78,371,512 +0.64(+1.17%)
Oct 08, 2019 54.63 55.17 54.27 54.28 120,959,136 -0.64(-1.17%)
Oct 07, 2019 54.74 55.62 54.63 54.93 127,641,560 +0.01(+0.02%)
Oct 04, 2019 54.58 55.03 54.16 54.92 143,672,736 +1.60(+3.01%)
Oct 03, 2019 52.84 53.45 52.04 53.31 125,399,888 +0.34(+0.65%)
Oct 02, 2019 53.96 54.09 52.72 52.97 147,764,528 -1.36(-2.51%)
Oct 01, 2019 54.45 55.21 54.24 54.33 149,557,152 +0.15(+0.28%)
Sep 30, 2019 53.41 54.33 53.41 54.18 108,756,576 +1.25(+2.35%)
Sep 27, 2019 53.35 53.45 52.56 52.93 104,838,472 -0.26(-0.49%)
Sep 26, 2019 53.22 53.45 52.94 53.19 78,882,528 -0.25(-0.46%)
Sep 25, 2019 52.87 53.58 52.53 53.44 92,885,144 +0.66(+1.24%)
Sep 24, 2019 53.47 53.82 52.54 52.78 129,893,488 -0.13(-0.24%)
Sep 23, 2019 52.97 53.18 52.65 52.91 80,224,344 +0.24(+0.45%)
Sep 20, 2019 53.55 53.84 52.61 52.67 239,666,080 -0.78(-1.46%)
Sep 19, 2019 53.71 54.13 53.31 53.45 91,665,904 -0.44(-0.81%)
Sep 18, 2019 53.48 53.91 53.08 53.89 105,958,640 +0.50(+0.94%)
Sep 17, 2019 53.21 53.42 53.01 53.39 75,979,960 +0.19(+0.36%)
Sep 16, 2019 52.67 53.25 52.63 53.20 87,419,592 +0.28(+0.53%)
Sep 13, 2019 53.22 53.41 52.50 52.92 164,373,632 -1.05(-1.95%)
Sep 12, 2019 54.38 54.77 53.91 53.97 133,135,648 -0.12(-0.22%)
Sep 11, 2019 52.75 54.12 52.67 54.09 182,132,064 +1.67(+3.18%)
Sep 10, 2019 51.73 52.44 51.21 52.42 131,286,032 +0.61(+1.18%)
Sep 09, 2019 51.97 52.36 51.06 51.81 112,859,464 +0.22(+0.43%)
Sep 06, 2019 51.78 51.87 51.41 51.59 80,039,720 -0.00(-0.01%)
Sep 05, 2019 51.28 51.76 51.17 51.59 98,916,240 +1.06(+2.10%)
Sep 04, 2019 50.41 50.67 50.15 50.53 79,416,256 +0.77(+1.56%)
Sep 03, 2019 49.94 50.07 49.40 49.76 82,841,664 -0.74(-1.46%)
Aug 30, 2019 50.84 50.91 50.12 50.50 87,481,824 -0.07(-0.13%)
Aug 29, 2019 50.44 50.64 49.99 50.56 86,806,024 +0.84(+1.69%)
Aug 28, 2019 49.37 49.77 49.18 49.72 65,932,440 +0.33(+0.67%)
Aug 27, 2019 50.28 50.45 49.24 49.39 107,022,960 -0.56(-1.13%)
Aug 26, 2019 49.80 50.12 49.61 49.95 107,722,824 +0.93(+1.90%)
Aug 23, 2019 50.66 51.30 48.62 49.02 193,804,720 -2.38(-4.62%)
Aug 22, 2019 51.57 51.87 50.98 51.40 92,018,992 -0.04(-0.08%)
Aug 21, 2019 51.52 51.68 51.19 51.44 89,087,328 +0.55(+1.08%)
Aug 20, 2019 51.01 51.61 50.88 50.89 111,179,832 +0.00(+0.00%)
Aug 19, 2019 50.95 51.46 50.81 50.89 100,966,864 +0.93(+1.86%)
Aug 16, 2019 49.42 50.11 49.31 49.95 119,110,040 +1.03(+2.10%)
Aug 15, 2019 49.41 49.62 48.30 48.93 115,205,488 -0.12(-0.25%)
Aug 14, 2019 49.15 49.94 49.01 49.05 150,908,384 -1.50(-2.98%)
Aug 13, 2019 48.63 51.32 48.58 50.55 196,418,064 +2.05(+4.23%)
Aug 12, 2019 48.29 48.88 48.18 48.50 92,919,272 -0.12(-0.25%)
Aug 09, 2019 48.70 49.05 48.21 48.62 101,773,240 -0.40(-0.82%)
Aug 08, 2019 48.25 49.05 48.05 49.02 111,988,440 +1.06(+2.21%)
Aug 07, 2019 47.09 48.09 46.71 47.97 138,394,096 +0.49(+1.04%)
Aug 06, 2019 47.31 47.73 46.76 47.48 148,582,576 +0.88(+1.89%)
Aug 05, 2019 47.71 47.87 46.41 46.59 217,072,960 -2.57(-5.23%)
Aug 02, 2019 49.53 49.75 48.59 49.17 169,558,064 -1.06(-2.12%)
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.