Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 52.67 53.19 52.67 52.77 962,806 +0.03(+0.07%)
Nov 27, 2019 52.75 53.06 52.39 52.74 1,899,894 +0.03(+0.07%)
Nov 26, 2019 54.37 54.52 52.42 52.70 5,319,905 -1.86(-3.42%)
Nov 25, 2019 53.80 54.86 53.36 54.57 2,521,473 +1.24(+2.32%)
Nov 22, 2019 53.06 53.37 52.65 53.33 2,872,689 +0.46(+0.87%)
Nov 21, 2019 53.70 53.87 52.82 52.87 2,579,415 -0.64(-1.20%)
Nov 20, 2019 54.29 54.76 53.20 53.51 2,837,279 -1.27(-2.32%)
Nov 19, 2019 55.57 55.68 54.00 54.79 3,413,047 -0.51(-0.93%)
Nov 18, 2019 54.49 55.56 54.15 55.30 2,743,712 +0.54(+0.99%)
Nov 15, 2019 54.43 54.93 53.79 54.76 2,820,564 +0.78(+1.44%)
Nov 14, 2019 52.14 54.87 51.82 53.98 8,783,156 +1.66(+3.18%)
Nov 13, 2019 52.27 53.08 52.17 52.32 5,157,961 -0.06(-0.12%)
Nov 12, 2019 52.40 52.47 51.83 52.38 2,292,766 +0.24(+0.45%)
Nov 11, 2019 51.58 52.43 51.31 52.15 2,271,039 +0.40(+0.77%)
Nov 08, 2019 51.07 51.81 50.74 51.75 1,834,222 +0.41(+0.80%)
Nov 07, 2019 50.84 51.82 50.74 51.34 2,000,071 +0.92(+1.83%)
Nov 06, 2019 51.67 52.00 50.38 50.41 3,181,705 -1.44(-2.77%)
Nov 05, 2019 50.45 52.01 50.30 51.85 3,060,803 +1.40(+2.78%)
Nov 04, 2019 50.44 51.12 50.03 50.45 2,527,387 +0.72(+1.45%)
Nov 01, 2019 49.17 49.74 48.49 49.73 2,545,362 +1.05(+2.17%)
Oct 31, 2019 48.93 49.09 48.27 48.67 2,277,142 -0.43(-0.87%)
Oct 30, 2019 48.16 49.13 47.90 49.10 1,789,645 +0.78(+1.62%)
Oct 29, 2019 48.58 48.71 48.21 48.31 1,889,364 -0.34(-0.70%)
Oct 28, 2019 49.05 49.33 48.49 48.65 2,560,014 -0.13(-0.27%)
Oct 25, 2019 48.38 49.12 48.15 48.78 1,650,065 +0.49(+1.01%)
Oct 24, 2019 49.05 49.19 47.71 48.30 1,833,306 -0.49(-1.00%)
Oct 23, 2019 48.09 48.88 48.01 48.78 1,939,413 +0.72(+1.50%)
Oct 22, 2019 47.61 48.42 47.16 48.06 1,766,583 +0.53(+1.12%)
Oct 21, 2019 47.16 48.28 46.95 47.53 3,083,345 +0.94(+2.02%)
Oct 18, 2019 47.00 47.01 46.20 46.59 2,019,986 -0.46(-0.98%)
Oct 17, 2019 46.55 47.07 46.37 47.05 1,836,231 +0.70(+1.50%)
Oct 16, 2019 46.28 46.72 46.08 46.35 1,524,239 +0.16(+0.34%)
Oct 15, 2019 45.49 46.26 45.16 46.20 1,998,847 +0.73(+1.61%)
Oct 14, 2019 44.87 45.62 44.59 45.47 2,023,989 +0.62(+1.38%)
Oct 11, 2019 43.98 45.21 43.89 44.85 2,365,912 +1.49(+3.44%)
Oct 10, 2019 42.71 44.01 42.51 43.36 4,581,647 -1.38(-3.10%)
Oct 09, 2019 44.48 45.15 44.34 44.74 1,626,438 +0.71(+1.60%)
Oct 08, 2019 44.78 44.79 44.02 44.04 2,188,247 -1.28(-2.83%)
Oct 07, 2019 45.20 46.08 45.20 45.32 1,942,700 -0.03(-0.06%)
Oct 04, 2019 44.97 45.37 44.58 45.34 2,042,260 +0.56(+1.24%)
Oct 03, 2019 44.19 44.87 43.74 44.79 2,522,332 +0.45(+1.02%)
Oct 02, 2019 44.39 44.58 43.60 44.33 2,938,984 -0.53(-1.17%)
Oct 01, 2019 45.79 46.20 44.43 44.86 2,698,747 -0.45(-0.99%)
Sep 30, 2019 45.73 45.88 45.10 45.31 3,739,238 -1.21(-2.60%)
Sep 27, 2019 46.53 47.16 46.23 46.52 1,691,702 +0.19(+0.41%)
Sep 26, 2019 46.71 46.71 45.63 46.33 1,965,808 -0.10(-0.22%)
Sep 25, 2019 45.54 46.63 45.40 46.43 2,157,505 +0.73(+1.60%)
Sep 24, 2019 47.04 47.11 45.41 45.70 3,450,763 -1.35(-2.88%)
Sep 23, 2019 46.62 47.35 46.16 47.05 2,259,789 +0.37(+0.79%)
Sep 20, 2019 46.96 47.28 46.43 46.68 5,673,582 -0.28(-0.61%)
Sep 19, 2019 47.54 47.84 46.86 46.97 2,622,667 -0.43(-0.91%)
Sep 18, 2019 48.53 48.77 46.85 47.40 2,945,660 -1.39(-2.85%)
Sep 17, 2019 48.55 49.04 47.64 48.79 3,516,768 -0.26(-0.53%)
Sep 16, 2019 48.87 49.19 48.41 49.04 3,774,104 +0.23(+0.48%)
Sep 13, 2019 48.64 49.05 47.98 48.81 3,595,606 +0.18(+0.37%)
Sep 12, 2019 48.36 48.89 47.72 48.63 4,755,370 +0.12(+0.25%)
Sep 11, 2019 47.31 48.53 46.82 48.51 3,976,179 +1.48(+3.14%)
Sep 10, 2019 47.13 47.50 46.30 47.03 4,835,256 -0.23(-0.49%)
Sep 09, 2019 46.38 47.37 45.63 47.27 4,599,354 +2.42(+5.39%)
Sep 06, 2019 44.66 45.10 44.43 44.85 3,457,692 +0.19(+0.42%)
Sep 05, 2019 43.12 44.76 42.80 44.66 3,968,393 +2.25(+5.31%)
Sep 04, 2019 41.59 42.47 41.56 42.41 3,307,243 +1.50(+3.67%)
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.