Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 45.90 46.17 45.28 46.17 7,587,201 +0.13(+0.29%)
Oct 30, 2019 48.05 48.06 45.96 46.04 9,453,861 -1.71(-3.59%)
Oct 29, 2019 46.67 48.49 45.50 47.75 10,399,953 +1.18(+2.53%)
Oct 28, 2019 47.24 47.64 45.89 46.57 9,055,300 -0.56(-1.19%)
Oct 25, 2019 46.92 47.43 46.50 47.13 3,641,416 +0.16(+0.34%)
Oct 24, 2019 47.32 47.59 46.62 46.98 5,450,280 -0.08(-0.16%)
Oct 23, 2019 47.36 47.53 46.48 47.05 6,328,912 -0.24(-0.51%)
Oct 22, 2019 46.79 48.22 46.78 47.29 7,427,205 +0.49(+1.04%)
Oct 21, 2019 45.38 46.93 45.24 46.81 8,104,085 +1.68(+3.73%)
Oct 18, 2019 45.72 45.90 45.13 45.13 6,169,450 -0.49(-1.06%)
Oct 17, 2019 45.80 45.89 45.15 45.61 5,219,305 -0.07(-0.15%)
Oct 16, 2019 46.37 46.62 45.64 45.68 6,244,356 -0.77(-1.66%)
Oct 15, 2019 46.32 46.90 46.00 46.45 7,528,734 -0.15(-0.32%)
Oct 14, 2019 46.35 46.86 46.19 46.60 5,311,647 -0.25(-0.53%)
Oct 11, 2019 46.89 47.31 46.66 46.85 8,238,200 +0.46(+0.98%)
Oct 10, 2019 45.66 46.49 45.66 46.39 6,653,510 +0.78(+1.71%)
Oct 09, 2019 45.32 45.95 45.07 45.61 6,859,889 +0.86(+1.93%)
Oct 08, 2019 44.75 45.98 44.61 44.75 8,552,766 -0.58(-1.28%)
Oct 07, 2019 44.95 46.18 44.66 45.33 9,989,371 +0.91(+2.06%)
Oct 04, 2019 44.44 44.82 43.75 44.41 6,223,941 -0.13(-0.30%)
Oct 03, 2019 43.83 44.67 43.42 44.55 5,170,692 +0.49(+1.11%)
Oct 02, 2019 45.49 45.69 44.00 44.06 7,505,157 -1.73(-3.77%)
Oct 01, 2019 47.82 47.90 45.68 45.78 7,637,304 -1.52(-3.21%)
Sep 30, 2019 48.07 48.08 47.06 47.30 7,284,076 -0.76(-1.59%)
Sep 27, 2019 47.37 48.43 47.29 48.07 5,214,764 +0.18(+0.38%)
Sep 26, 2019 49.03 49.09 47.56 47.88 8,199,000 -1.49(-3.03%)
Sep 25, 2019 48.53 49.40 48.40 49.38 7,043,807 +0.15(+0.30%)
Sep 24, 2019 49.80 49.86 48.44 49.23 11,403,175 -0.73(-1.46%)
Sep 23, 2019 49.81 50.37 49.69 49.96 8,162,719 -0.53(-1.05%)
Sep 20, 2019 50.02 50.82 49.92 50.49 21,917,502 +0.71(+1.42%)
Sep 19, 2019 50.21 50.38 49.60 49.79 7,567,471 -0.10(-0.20%)
Sep 18, 2019 49.81 50.12 49.20 49.89 9,004,562 -0.94(-1.85%)
Sep 17, 2019 51.86 52.48 49.98 50.82 16,339,173 -1.19(-2.28%)
Sep 16, 2019 51.01 52.43 50.23 52.01 21,557,310 +4.41(+9.26%)
Sep 13, 2019 47.30 47.90 47.21 47.60 9,498,166 +0.82(+1.76%)
Sep 12, 2019 46.48 47.30 46.15 46.78 6,880,844 -0.71(-1.49%)
Sep 11, 2019 47.10 47.72 46.73 47.49 9,563,352 +0.73(+1.56%)
Sep 10, 2019 46.11 47.73 45.98 46.76 10,320,226 +1.12(+2.46%)
Sep 09, 2019 45.00 45.70 44.72 45.64 7,440,244 +1.11(+2.50%)
Sep 06, 2019 44.07 44.66 43.73 44.52 5,583,118 +0.16(+0.36%)
Sep 05, 2019 44.49 45.03 44.24 44.36 7,244,862 +0.12(+0.26%)
Sep 04, 2019 43.83 44.39 43.67 44.25 6,990,174 +1.05(+2.42%)
Sep 03, 2019 42.38 43.27 42.12 43.20 6,194,235 -0.12(-0.27%)
Aug 30, 2019 43.47 43.95 42.85 43.32 6,181,782 -0.09(-0.21%)
Aug 29, 2019 43.43 43.96 43.34 43.41 7,711,430 +0.28(+0.65%)
Aug 28, 2019 42.68 43.36 42.55 43.13 5,878,635 +0.81(+1.90%)
Aug 27, 2019 42.95 43.04 41.94 42.32 6,442,385 -0.32(-0.76%)
Aug 26, 2019 42.38 42.93 42.08 42.65 6,009,792 +0.79(+1.88%)
Aug 23, 2019 42.88 43.33 41.62 41.86 8,592,942 -1.53(-3.52%)
Aug 22, 2019 43.92 44.29 43.36 43.39 5,200,392 -0.31(-0.70%)
Aug 21, 2019 44.27 44.56 43.49 43.69 7,281,067 -0.07(-0.15%)
Aug 20, 2019 44.42 44.50 43.71 43.76 6,381,382 -1.02(-2.28%)
Aug 19, 2019 43.64 45.08 43.55 44.78 11,220,994 +2.05(+4.80%)
Aug 16, 2019 42.38 43.00 42.17 42.73 6,351,745 +0.46(+1.10%)
Aug 15, 2019 42.67 43.18 42.00 42.26 7,311,450 -0.72(-1.68%)
Aug 14, 2019 43.55 43.88 42.76 42.99 9,457,924 -1.74(-3.88%)
Aug 13, 2019 43.87 45.52 43.53 44.72 7,875,644 +0.62(+1.41%)
Aug 12, 2019 44.66 44.77 43.88 44.10 5,096,637 -0.74(-1.65%)
Aug 09, 2019 45.63 46.05 44.81 44.84 6,494,485 -0.88(-1.92%)
Aug 08, 2019 44.65 45.73 44.25 45.72 8,967,717 +1.45(+3.28%)
Aug 07, 2019 44.23 44.60 43.42 44.27 11,188,627 -0.76(-1.68%)
Aug 06, 2019 45.68 45.68 44.76 45.02 7,428,631 -0.37(-0.82%)
Aug 05, 2019 46.12 46.25 45.02 45.39 9,003,048 -1.49(-3.17%)
Aug 02, 2019 49.24 49.24 46.76 46.88 9,272,192 -1.93(-3.96%)
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.