Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 57.28 58.39 57.06 57.70 4,378,946 -0.72(-1.23%)
Nov 27, 2019 57.12 58.56 55.90 58.42 5,580,657 +0.87(+1.50%)
Nov 26, 2019 55.56 57.82 55.25 57.55 6,910,500 +1.82(+3.26%)
Nov 25, 2019 55.81 55.81 54.71 55.74 7,292,659 -1.06(-1.87%)
Nov 22, 2019 54.60 57.05 54.60 56.80 7,087,303 +2.93(+5.44%)
Nov 21, 2019 53.98 55.90 52.82 53.87 7,941,747 +1.20(+2.29%)
Nov 20, 2019 52.15 52.96 51.89 52.67 3,313,501 -0.13(-0.24%)
Nov 19, 2019 53.45 53.53 52.30 52.79 2,868,551 -0.32(-0.60%)
Nov 18, 2019 53.13 53.53 52.70 53.11 1,780,383 -0.18(-0.34%)
Nov 15, 2019 53.39 53.93 53.15 53.29 1,487,519 +0.28(+0.54%)
Nov 14, 2019 54.10 54.10 52.56 53.01 2,460,330 -0.98(-1.81%)
Nov 13, 2019 53.23 54.30 53.09 53.98 2,582,786 -0.27(-0.50%)
Nov 12, 2019 54.53 54.62 53.80 54.25 1,947,426 +0.22(+0.41%)
Nov 11, 2019 54.41 54.41 53.56 54.03 1,689,525 -0.69(-1.26%)
Nov 08, 2019 54.62 54.81 54.10 54.72 1,283,135 -0.20(-0.36%)
Nov 07, 2019 55.21 55.62 54.60 54.92 2,370,555 +0.15(+0.27%)
Nov 06, 2019 53.88 55.45 53.56 54.77 3,463,264 +0.96(+1.79%)
Nov 05, 2019 56.45 56.55 53.64 53.81 4,842,444 -2.50(-4.45%)
Nov 04, 2019 54.57 56.59 54.57 56.31 6,075,369 +3.33(+6.28%)
Nov 01, 2019 52.70 53.61 52.22 52.98 2,822,024 +0.67(+1.29%)
Oct 31, 2019 52.37 52.70 51.73 52.31 2,554,915 -0.05(-0.10%)
Oct 30, 2019 51.99 52.45 51.46 52.36 2,000,697 +0.52(+1.00%)
Oct 29, 2019 51.81 52.07 51.19 51.84 2,137,650 -0.07(-0.13%)
Oct 28, 2019 51.63 52.66 51.31 51.91 2,252,171 +0.46(+0.89%)
Oct 25, 2019 51.76 52.30 51.20 51.45 3,643,930 -0.31(-0.61%)
Oct 24, 2019 50.03 52.33 49.91 51.76 4,247,895 +2.20(+4.44%)
Oct 23, 2019 49.89 50.30 49.22 49.56 4,877,544 -0.62(-1.24%)
Oct 22, 2019 51.83 52.19 49.94 50.19 4,228,134 -1.30(-2.53%)
Oct 21, 2019 53.09 53.25 51.42 51.49 3,073,000 -0.85(-1.63%)
Oct 18, 2019 52.88 53.31 52.12 52.34 3,602,944 -0.52(-0.98%)
Oct 17, 2019 53.81 53.98 52.43 52.86 3,868,414 -1.08(-2.01%)
Oct 16, 2019 52.02 53.98 51.82 53.94 7,681,431 +1.55(+2.96%)
Oct 15, 2019 50.76 52.52 50.73 52.39 6,437,784 +1.77(+3.51%)
Oct 14, 2019 48.76 51.13 48.58 50.61 4,348,311 +1.43(+2.90%)
Oct 11, 2019 48.29 50.18 47.94 49.19 4,440,152 +1.80(+3.80%)
Oct 10, 2019 47.09 47.81 46.74 47.39 3,014,128 +0.47(+0.99%)
Oct 09, 2019 46.79 47.28 46.44 46.92 2,464,538 +0.32(+0.70%)
Oct 08, 2019 47.71 47.92 46.29 46.60 4,457,208 -1.78(-3.69%)
Oct 07, 2019 48.22 48.76 47.98 48.38 2,981,897 +0.14(+0.29%)
Oct 04, 2019 48.19 48.61 47.95 48.24 2,997,991 +0.12(+0.25%)
Oct 03, 2019 47.85 48.56 47.46 48.12 3,549,744 +0.52(+1.08%)
Oct 02, 2019 47.94 48.30 47.06 47.60 3,247,279 -0.48(-0.99%)
Oct 01, 2019 48.68 48.97 46.73 48.08 3,840,264 -0.63(-1.29%)
Sep 30, 2019 48.19 50.44 48.13 48.71 6,701,302 +1.00(+2.11%)
Sep 27, 2019 50.02 50.85 46.77 47.70 8,911,454 -2.32(-4.63%)
Sep 26, 2019 48.66 50.40 48.49 50.02 2,984,602 +1.47(+3.03%)
Sep 25, 2019 47.75 48.77 47.38 48.55 3,441,470 +0.41(+0.84%)
Sep 24, 2019 49.24 49.24 47.69 48.14 2,075,412 -0.66(-1.35%)
Sep 23, 2019 48.89 49.12 48.55 48.80 3,124,249 -0.50(-1.02%)
Sep 20, 2019 49.44 50.17 49.05 49.30 3,384,352 -0.33(-0.66%)
Sep 19, 2019 49.31 50.38 49.25 49.63 3,516,283 +0.22(+0.45%)
Sep 18, 2019 49.61 49.76 48.75 49.41 2,583,551 -0.03(-0.05%)
Sep 17, 2019 49.57 49.76 48.63 49.44 3,386,686 -0.04(-0.08%)
Sep 16, 2019 49.80 50.22 49.27 49.48 2,676,726 -0.89(-1.78%)
Sep 13, 2019 50.14 50.92 49.84 50.37 2,888,695 +0.32(+0.63%)
Sep 12, 2019 50.74 50.91 49.89 50.05 2,160,794 -0.39(-0.78%)
Sep 11, 2019 49.99 50.82 49.49 50.45 2,963,147 +0.54(+1.09%)
Sep 10, 2019 50.90 51.23 49.39 49.90 4,009,504 -1.39(-2.72%)
Sep 09, 2019 51.05 51.63 50.93 51.30 3,191,510 +0.28(+0.55%)
Sep 06, 2019 49.77 51.64 49.71 51.02 6,765,972 +1.42(+2.86%)
Sep 05, 2019 49.57 50.05 49.14 49.60 3,671,768 +0.49(+1.00%)
Sep 04, 2019 48.00 50.24 47.97 49.11 5,879,805 +1.82(+3.85%)
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.