Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 44.42 44.69 43.21 43.39 1,485,900 -1.03(-2.33%)
Nov 27, 2019 43.73 44.70 43.56 44.42 2,440,000 +1.04(+2.41%)
Nov 26, 2019 43.00 44.26 43.00 43.38 3,565,002 +0.61(+1.43%)
Nov 25, 2019 42.23 43.28 42.23 42.77 2,697,239 +0.93(+2.22%)
Nov 22, 2019 41.64 42.40 41.28 41.84 2,201,500 +0.36(+0.87%)
Nov 21, 2019 40.80 41.56 40.51 41.48 3,493,269 +0.84(+2.07%)
Nov 20, 2019 40.97 41.65 40.06 40.64 5,079,444 -0.22(-0.54%)
Nov 19, 2019 42.36 42.73 40.73 40.86 3,101,069 -1.13(-2.69%)
Nov 18, 2019 42.06 42.65 41.88 41.99 2,948,089 -0.01(-0.02%)
Nov 15, 2019 42.30 42.98 41.74 42.00 5,042,500 +0.00(+0.00%)
Nov 14, 2019 40.60 42.03 40.50 42.00 4,456,275 +1.32(+3.24%)
Nov 13, 2019 40.64 40.75 39.81 40.68 3,146,582 -0.12(-0.29%)
Nov 12, 2019 41.12 41.95 40.45 40.80 5,034,483 -0.03(-0.07%)
Nov 11, 2019 41.77 42.08 40.78 40.83 4,376,952 -1.16(-2.76%)
Nov 08, 2019 41.72 42.58 41.47 41.99 3,334,600 +0.13(+0.31%)
Nov 07, 2019 42.74 43.00 41.42 41.86 3,466,820 -0.76(-1.78%)
Nov 06, 2019 43.23 43.33 42.00 42.62 3,970,843 -0.61(-1.41%)
Nov 05, 2019 44.85 44.91 43.14 43.23 3,553,084 -1.51(-3.38%)
Nov 04, 2019 45.88 45.95 44.65 44.74 4,868,981 -0.91(-2.00%)
Nov 01, 2019 44.45 46.72 43.94 45.66 6,325,600 +1.26(+2.83%)
Oct 31, 2019 46.38 46.63 43.55 44.40 16,315,466 -8.40(-15.91%)
Oct 30, 2019 54.55 54.81 51.86 52.80 7,094,125 -1.61(-2.96%)
Oct 29, 2019 57.32 57.32 53.62 54.41 4,615,791 -2.91(-5.08%)
Oct 28, 2019 59.24 59.38 57.15 57.32 2,662,776 -1.35(-2.30%)
Oct 25, 2019 57.41 59.00 55.67 58.67 4,683,800 +0.92(+1.59%)
Oct 24, 2019 56.97 58.33 55.80 57.75 4,207,250 +1.11(+1.96%)
Oct 23, 2019 56.68 57.38 56.16 56.64 2,434,283 -0.19(-0.33%)
Oct 22, 2019 58.18 58.18 56.67 56.83 2,444,844 -1.21(-2.08%)
Oct 21, 2019 58.13 58.53 57.65 58.04 1,207,702 +0.43(+0.75%)
Oct 18, 2019 59.20 59.50 56.80 57.61 2,921,300 -2.81(-4.65%)
Oct 17, 2019 59.19 60.80 58.80 60.42 1,766,515 +1.87(+3.19%)
Oct 16, 2019 60.02 60.13 58.29 58.55 2,319,955 -1.47(-2.45%)
Oct 15, 2019 59.27 60.88 58.92 60.02 1,629,695 +0.91(+1.54%)
Oct 14, 2019 59.22 59.80 58.53 59.11 1,510,631 -0.15(-0.25%)
Oct 11, 2019 58.75 60.39 58.75 59.26 2,814,000 +1.49(+2.58%)
Oct 10, 2019 56.90 58.49 56.14 57.77 2,624,370 +0.50(+0.87%)
Oct 09, 2019 55.55 57.80 55.29 57.27 2,228,220 +2.06(+3.73%)
Oct 08, 2019 55.04 55.94 54.60 55.21 2,440,215 -1.42(-2.51%)
Oct 07, 2019 55.84 56.70 55.33 56.63 2,755,077 +0.15(+0.27%)
Oct 04, 2019 57.15 58.09 55.61 56.48 2,651,300 +0.66(+1.18%)
Oct 03, 2019 53.83 55.84 53.48 55.82 2,762,483 +1.91(+3.54%)
Oct 02, 2019 54.58 54.67 52.85 53.91 3,082,535 -1.39(-2.51%)
Oct 01, 2019 56.72 57.33 55.15 55.30 2,172,709 -1.20(-2.12%)
Sep 30, 2019 54.98 56.58 54.85 56.50 2,516,594 +1.69(+3.08%)
Sep 27, 2019 54.69 55.16 53.74 54.81 2,540,300 +0.41(+0.75%)
Sep 26, 2019 54.74 55.30 53.42 54.40 5,044,929 -0.60(-1.09%)
Sep 25, 2019 56.64 56.93 54.60 55.00 6,619,723 -1.90(-3.34%)
Sep 24, 2019 60.38 61.22 56.69 56.90 4,267,461 -3.64(-6.01%)
Sep 23, 2019 60.44 61.54 60.15 60.54 3,655,229 +0.13(+0.22%)
Sep 20, 2019 60.91 61.15 58.28 60.41 22,594,600 +1.34(+2.27%)
Sep 19, 2019 60.23 60.43 58.26 59.07 9,548,778 -0.38(-0.64%)
Sep 18, 2019 59.73 61.19 58.10 59.45 3,887,115 -0.40(-0.67%)
Sep 17, 2019 57.89 59.93 57.35 59.85 3,747,400 +2.01(+3.48%)
Sep 16, 2019 56.23 57.97 55.35 57.84 3,006,308 +0.98(+1.72%)
Sep 13, 2019 56.23 57.28 55.66 56.86 4,835,000 +1.98(+3.61%)
Sep 12, 2019 53.24 55.92 53.16 54.88 3,851,013 +2.21(+4.20%)
Sep 11, 2019 50.44 52.75 49.72 52.67 3,784,454 +2.14(+4.24%)
Sep 10, 2019 49.86 51.93 49.38 50.53 3,807,100 +0.03(+0.06%)
Sep 09, 2019 49.60 50.55 48.92 50.50 5,493,072 +2.52(+5.25%)
Sep 06, 2019 50.26 50.48 47.70 47.98 3,700,600 -2.12(-4.23%)
Sep 05, 2019 49.25 50.42 47.81 50.10 3,785,309 -0.05(-0.10%)
Sep 04, 2019 51.20 51.65 49.99 50.15 2,232,718 -0.15(-0.30%)
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.