Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 51.85 52.33 49.64 50.30 2,679,405 -2.49(-4.72%)
Aug 30, 2019 54.90 54.90 52.14 52.79 1,958,900 -1.61(-2.96%)
Aug 29, 2019 55.50 55.50 53.97 54.40 1,004,142 +0.06(+0.11%)
Aug 28, 2019 53.04 54.48 52.52 54.34 896,642 +0.93(+1.74%)
Aug 27, 2019 53.92 54.48 53.22 53.41 2,284,812 -0.17(-0.32%)
Aug 26, 2019 54.38 54.82 53.03 53.58 1,558,082 -0.51(-0.94%)
Aug 23, 2019 54.36 55.50 53.83 54.09 2,152,200 -1.29(-2.33%)
Aug 22, 2019 55.83 56.06 53.95 55.38 2,328,013 +1.13(+2.08%)
Aug 21, 2019 53.54 55.14 53.13 54.25 2,058,800 +1.36(+2.57%)
Aug 20, 2019 52.43 53.37 51.75 52.89 2,168,266 +0.48(+0.92%)
Aug 19, 2019 53.48 53.53 51.49 52.41 3,119,064 -0.20(-0.38%)
Aug 16, 2019 52.38 52.91 51.78 52.61 1,842,200 +0.90(+1.74%)
Aug 15, 2019 52.49 53.01 51.27 51.71 2,648,493 -1.13(-2.14%)
Aug 14, 2019 53.78 54.50 52.48 52.84 1,753,214 -2.90(-5.20%)
Aug 13, 2019 54.52 56.77 54.51 55.74 1,481,475 +0.77(+1.40%)
Aug 12, 2019 55.76 56.00 54.15 54.97 1,512,872 -1.46(-2.59%)
Aug 09, 2019 57.35 57.62 56.14 56.43 1,959,100 -1.61(-2.77%)
Aug 08, 2019 56.55 58.85 56.09 58.04 3,183,075 +1.98(+3.53%)
Aug 07, 2019 55.03 56.52 53.62 56.06 3,312,245 +0.67(+1.21%)
Aug 06, 2019 55.68 56.40 54.66 55.39 3,651,139 +1.45(+2.69%)
Aug 05, 2019 56.48 57.76 52.82 53.94 6,276,409 -5.77(-9.66%)
Aug 02, 2019 64.08 68.65 59.68 59.71 8,312,100 -8.43(-12.37%)
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.