Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 52.50 63.00 50.40 56.70 96,856 +7.28(+14.73%)
Oct 30, 2019 51.65 52.43 47.60 49.42 28,322 +0.42(+0.86%)
Oct 29, 2019 52.50 52.50 47.60 49.00 22,834 -2.80(-5.41%)
Oct 28, 2019 53.90 56.00 51.80 51.80 27,795 +0.00(+0.00%)
Oct 25, 2019 56.00 59.50 49.70 51.80 44,381 +0.00(+0.00%)
Oct 24, 2019 50.40 53.90 46.20 51.80 33,813 +1.40(+2.78%)
Oct 23, 2019 39.14 51.10 38.50 50.40 47,810 +12.17(+31.82%)
Oct 22, 2019 39.54 39.90 37.81 38.23 19,301 -0.54(-1.39%)
Oct 21, 2019 37.80 39.74 36.40 38.77 13,203 +0.97(+2.57%)
Oct 18, 2019 39.90 41.30 35.04 37.80 16,141 -1.53(-3.90%)
Oct 17, 2019 42.00 43.39 38.50 39.33 13,236 -0.57(-1.42%)
Oct 16, 2019 35.00 41.30 33.60 39.90 32,356 +4.06(+11.33%)
Oct 15, 2019 36.40 39.20 35.70 35.84 11,604 -1.26(-3.40%)
Oct 14, 2019 38.50 39.20 35.00 37.10 8,929 -0.69(-1.83%)
Oct 11, 2019 37.80 38.49 34.30 37.79 26,710 -0.01(-0.02%)
Oct 10, 2019 44.80 44.80 35.00 37.80 35,326 -6.63(-14.92%)
Oct 09, 2019 45.85 47.59 43.40 44.43 6,866 -1.42(-3.10%)
Oct 08, 2019 48.01 48.01 44.48 45.85 10,363 -1.08(-2.30%)
Oct 07, 2019 46.06 48.96 43.40 46.93 20,698 +0.10(+0.21%)
Oct 04, 2019 46.55 47.67 46.20 46.83 5,610 -0.07(-0.15%)
Oct 03, 2019 47.60 47.60 44.80 46.90 5,612 +0.70(+1.52%)
Oct 02, 2019 47.60 47.60 44.10 46.20 7,309 -1.14(-2.41%)
Oct 01, 2019 50.40 51.80 43.13 47.34 22,256 -1.66(-3.39%)
Sep 30, 2019 53.90 53.90 49.00 49.00 10,561 -3.43(-6.54%)
Sep 27, 2019 53.05 53.55 51.10 52.43 6,182 -0.77(-1.45%)
Sep 26, 2019 52.50 54.60 51.10 53.20 8,041 +1.18(+2.26%)
Sep 25, 2019 52.58 53.19 51.45 52.02 6,787 -0.48(-0.91%)
Sep 24, 2019 55.30 56.00 52.50 52.50 15,684 -1.40(-2.60%)
Sep 23, 2019 52.50 55.30 51.80 53.90 21,276 +2.10(+4.05%)
Sep 20, 2019 52.50 53.82 51.10 51.80 8,301 +0.00(+0.00%)
Sep 19, 2019 53.20 53.90 51.10 51.80 6,211 -0.70(-1.33%)
Sep 18, 2019 53.21 54.95 51.10 52.50 9,149 -0.70(-1.32%)
Sep 17, 2019 55.30 56.00 53.20 53.20 7,473 -1.40(-2.56%)
Sep 16, 2019 60.20 60.20 53.20 54.60 16,920 -4.90(-8.24%)
Sep 13, 2019 60.20 60.90 58.80 59.50 6,381 -0.07(-0.12%)
Sep 12, 2019 63.00 63.62 58.10 59.57 13,274 -3.43(-5.44%)
Sep 11, 2019 57.40 65.10 56.70 63.00 46,628 +8.09(+14.72%)
Sep 10, 2019 51.87 55.87 51.84 54.91 12,873 +3.08(+5.94%)
Sep 09, 2019 52.50 55.30 51.84 51.84 6,227 -1.37(-2.57%)
Sep 06, 2019 51.10 55.23 50.40 53.20 15,978 +2.17(+4.25%)
Sep 05, 2019 56.70 56.71 49.00 51.03 36,254 -5.26(-9.34%)
Sep 04, 2019 57.75 57.75 53.90 56.29 15,905 -2.51(-4.27%)
Sep 03, 2019 65.10 65.10 56.70 58.80 14,900 -6.93(-10.54%)
Aug 30, 2019 65.10 66.43 63.00 65.73 5,738 +0.63(+0.97%)
Aug 29, 2019 67.90 69.99 63.00 65.10 10,330 -2.10(-3.13%)
Aug 28, 2019 71.40 72.80 67.20 67.20 5,334 -2.80(-4.00%)
Aug 27, 2019 69.30 72.10 68.91 70.00 4,917 +1.90(+2.79%)
Aug 26, 2019 68.60 69.91 67.20 68.10 5,267 +0.69(+1.03%)
Aug 23, 2019 73.50 74.20 67.20 67.41 10,598 -6.79(-9.15%)
Aug 22, 2019 74.20 75.60 73.50 74.20 5,522 -1.40(-1.85%)
Aug 21, 2019 75.60 77.70 74.20 75.60 9,666 +0.70(+0.93%)
Aug 20, 2019 76.30 76.30 73.50 74.90 6,525 -0.70(-0.93%)
Aug 19, 2019 75.60 78.40 72.80 75.60 10,274 +0.00(+0.00%)
Aug 16, 2019 72.80 77.70 72.10 75.60 5,914 +3.50(+4.85%)
Aug 15, 2019 75.60 75.60 71.40 72.10 5,620 -3.50(-4.63%)
Aug 14, 2019 79.80 80.50 74.20 75.60 9,186 -4.90(-6.09%)
Aug 13, 2019 78.40 80.50 76.30 80.50 12,352 +2.80(+3.60%)
Aug 12, 2019 72.10 79.10 71.40 77.70 17,911 +4.90(+6.73%)
Aug 09, 2019 73.50 74.20 69.30 72.80 11,712 +4.90(+7.22%)
Aug 08, 2019 65.80 68.60 65.80 67.90 4,898 +2.10(+3.19%)
Aug 07, 2019 64.75 67.17 64.75 65.80 4,329 +0.00(+0.00%)
Aug 06, 2019 65.80 68.60 65.80 65.80 7,268 -1.35(-2.01%)
Aug 05, 2019 68.60 69.30 65.80 67.15 6,620 -0.76(-1.12%)
Aug 02, 2019 70.00 70.00 67.20 67.91 6,352 -1.39(-2.00%)
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.