Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 58.74 59.56 58.62 58.67 3,238,923 +0.01(+0.02%)
Oct 30, 2019 57.85 58.69 57.79 58.66 3,536,868 +0.75(+1.30%)
Oct 29, 2019 57.12 58.32 57.12 57.90 5,589,415 +0.79(+1.39%)
Oct 28, 2019 58.40 58.94 57.11 57.11 19,842,882 +6.88(+13.70%)
Oct 25, 2019 50.49 50.71 50.14 50.23 829,851 -0.26(-0.51%)
Oct 24, 2019 50.22 50.55 49.83 50.48 638,921 +0.57(+1.13%)
Oct 23, 2019 50.00 50.11 49.45 49.92 819,401 -0.03(-0.06%)
Oct 22, 2019 50.72 50.72 49.86 49.95 587,728 -0.65(-1.28%)
Oct 21, 2019 50.35 50.67 50.23 50.59 637,459 +0.18(+0.35%)
Oct 18, 2019 50.28 50.54 50.08 50.41 567,263 +0.22(+0.44%)
Oct 17, 2019 50.20 50.38 50.00 50.20 672,761 +0.05(+0.10%)
Oct 16, 2019 50.49 50.76 49.74 50.15 688,757 -0.40(-0.79%)
Oct 15, 2019 50.63 50.89 50.31 50.54 933,097 +0.04(+0.08%)
Oct 14, 2019 50.81 50.81 50.30 50.50 581,929 -0.15(-0.29%)
Oct 11, 2019 50.65 51.27 50.30 50.65 745,074 +0.16(+0.31%)
Oct 10, 2019 50.55 50.88 50.29 50.49 1,153,888 -0.01(-0.02%)
Oct 09, 2019 51.05 51.11 50.42 50.50 1,431,919 -0.36(-0.70%)
Oct 08, 2019 50.83 51.07 50.06 50.86 1,447,495 -0.21(-0.41%)
Oct 07, 2019 50.65 51.27 50.37 51.07 805,100 +0.38(+0.74%)
Oct 04, 2019 51.10 51.45 50.63 50.69 1,066,060 -0.36(-0.70%)
Oct 03, 2019 50.61 51.37 50.40 51.05 708,526 +0.35(+0.69%)
Oct 02, 2019 50.28 50.71 49.95 50.70 788,770 +0.42(+0.83%)
Oct 01, 2019 51.00 51.10 50.01 50.29 815,915 -0.70(-1.36%)
Sep 30, 2019 50.86 51.21 50.78 50.98 981,359 +0.20(+0.39%)
Sep 27, 2019 50.83 51.14 50.45 50.78 984,178 +0.16(+0.31%)
Sep 26, 2019 50.60 50.72 50.28 50.62 679,992 +0.14(+0.27%)
Sep 25, 2019 50.21 50.57 50.11 50.49 595,574 +0.31(+0.61%)
Sep 24, 2019 50.70 50.91 50.09 50.18 900,758 -0.33(-0.64%)
Sep 23, 2019 50.04 50.67 49.86 50.51 777,873 +0.49(+0.99%)
Sep 20, 2019 50.43 50.65 49.95 50.01 2,411,273 -0.36(-0.72%)
Sep 19, 2019 50.51 50.61 50.25 50.38 775,886 +0.07(+0.14%)
Sep 18, 2019 50.80 50.81 49.99 50.31 1,205,140 -0.28(-0.55%)
Sep 17, 2019 50.47 50.95 50.43 50.58 918,632 -0.04(-0.08%)
Sep 16, 2019 50.05 50.80 49.99 50.62 655,801 +0.62(+1.24%)
Sep 13, 2019 50.46 50.66 49.75 50.00 1,028,429 -0.60(-1.19%)
Sep 12, 2019 50.41 50.85 50.25 50.60 951,781 +0.66(+1.32%)
Sep 11, 2019 50.26 50.26 49.32 49.94 1,129,153 -0.38(-0.76%)
Sep 10, 2019 50.55 50.81 49.64 50.33 2,507,593 -0.23(-0.45%)
Sep 09, 2019 50.02 50.59 49.73 50.56 2,870,669 +0.81(+1.62%)
Sep 06, 2019 48.35 49.84 48.31 49.75 10,211,323 -1.57(-3.05%)
Sep 05, 2019 51.95 52.12 51.20 51.31 511,771 -0.57(-1.10%)
Sep 04, 2019 52.17 52.20 51.67 51.89 942,762 +0.17(+0.32%)
Sep 03, 2019 51.22 51.85 51.01 51.72 443,456 +0.36(+0.71%)
Aug 30, 2019 51.39 51.48 51.06 51.35 413,888 +0.11(+0.21%)
Aug 29, 2019 50.98 51.69 50.77 51.24 763,602 +0.62(+1.23%)
Aug 28, 2019 50.47 50.77 50.32 50.62 573,892 +0.11(+0.21%)
Aug 27, 2019 51.16 51.41 50.50 50.52 736,726 -0.26(-0.50%)
Aug 26, 2019 50.88 50.98 50.35 50.77 619,207 +0.26(+0.51%)
Aug 23, 2019 51.25 51.60 50.39 50.52 492,140 -0.89(-1.73%)
Aug 22, 2019 51.30 51.56 51.00 51.40 234,087 +0.13(+0.25%)
Aug 21, 2019 51.12 51.46 50.86 51.27 466,558 +0.38(+0.75%)
Aug 20, 2019 52.10 52.10 50.84 50.89 561,431 -1.13(-2.18%)
Aug 19, 2019 51.66 52.04 51.41 52.02 617,709 +0.69(+1.34%)
Aug 16, 2019 50.66 51.49 50.64 51.33 551,412 +0.77(+1.52%)
Aug 15, 2019 49.98 50.62 49.74 50.56 720,274 +0.85(+1.70%)
Aug 14, 2019 50.37 50.67 49.71 49.72 1,422,478 -1.06(-2.10%)
Aug 13, 2019 50.94 51.33 50.64 50.78 785,205 -0.17(-0.33%)
Aug 12, 2019 51.20 51.43 50.77 50.95 407,088 -0.41(-0.81%)
Aug 09, 2019 51.36 51.59 50.65 51.36 741,711 -0.15(-0.29%)
Aug 08, 2019 50.75 51.67 50.48 51.51 911,075 +0.84(+1.65%)
Aug 07, 2019 50.06 50.89 49.42 50.67 538,809 +0.36(+0.72%)
Aug 06, 2019 49.63 50.67 49.49 50.31 738,729 +0.81(+1.63%)
Aug 05, 2019 49.72 49.86 48.74 49.50 1,012,063 -0.56(-1.12%)
Aug 02, 2019 51.31 51.40 50.05 50.06 1,474,694 -1.46(-2.83%)
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.