Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 47.90 48.46 47.54 48.09 57,300 -0.12(-0.25%)
Nov 27, 2019 46.94 48.90 46.85 48.21 176,700 +1.11(+2.36%)
Nov 26, 2019 48.88 48.88 46.93 47.10 255,538 -1.44(-2.97%)
Nov 25, 2019 47.62 49.19 47.36 48.54 281,472 +0.92(+1.93%)
Nov 22, 2019 47.65 48.15 46.76 47.62 246,600 +0.46(+0.98%)
Nov 21, 2019 49.23 49.37 46.81 47.16 270,246 -1.91(-3.89%)
Nov 20, 2019 49.26 49.47 48.06 49.07 259,918 -0.50(-1.01%)
Nov 19, 2019 50.40 50.51 49.47 49.57 169,511 -0.93(-1.84%)
Nov 18, 2019 51.33 51.51 49.51 50.50 296,167 -0.89(-1.73%)
Nov 15, 2019 52.00 52.75 50.65 51.39 174,200 -0.51(-0.98%)
Nov 14, 2019 54.19 54.32 51.59 51.90 210,615 -2.05(-3.80%)
Nov 13, 2019 54.00 54.54 52.79 53.95 186,589 -0.32(-0.59%)
Nov 12, 2019 53.00 55.38 52.21 54.27 250,529 +1.34(+2.53%)
Nov 11, 2019 54.77 55.23 51.66 52.93 394,260 -0.15(-0.28%)
Nov 08, 2019 64.00 66.89 51.80 53.08 1,164,700 -16.92(-24.17%)
Nov 07, 2019 69.41 71.37 68.71 70.00 192,383 +1.05(+1.52%)
Nov 06, 2019 72.07 72.15 68.21 68.95 108,894 -3.29(-4.55%)
Nov 05, 2019 72.79 73.39 72.00 72.24 76,020 -0.55(-0.76%)
Nov 04, 2019 73.71 74.63 71.70 72.79 92,243 -0.87(-1.18%)
Nov 01, 2019 72.23 73.94 71.50 73.66 114,900 +1.23(+1.70%)
Oct 31, 2019 74.15 74.40 71.28 72.43 89,938 -1.75(-2.36%)
Oct 30, 2019 73.81 74.26 72.75 74.18 102,981 +0.37(+0.50%)
Oct 29, 2019 73.49 74.09 72.74 73.81 43,059 -0.13(-0.18%)
Oct 28, 2019 71.65 74.36 71.65 73.94 58,462 +2.56(+3.59%)
Oct 25, 2019 71.85 72.67 71.25 71.38 29,200 -1.06(-1.46%)
Oct 24, 2019 72.14 72.52 71.38 72.44 72,561 +0.50(+0.70%)
Oct 23, 2019 71.88 72.38 71.47 71.94 65,724 +0.10(+0.14%)
Oct 22, 2019 72.51 72.62 71.15 71.84 80,533 -0.60(-0.83%)
Oct 21, 2019 71.14 73.32 70.92 72.44 64,465 +1.78(+2.52%)
Oct 18, 2019 69.79 70.88 69.75 70.66 141,600 +0.54(+0.77%)
Oct 17, 2019 70.76 71.10 69.76 70.12 60,803 -0.31(-0.44%)
Oct 16, 2019 70.60 71.00 70.12 70.43 59,495 -0.49(-0.69%)
Oct 15, 2019 69.85 71.36 69.81 70.92 65,924 +1.15(+1.65%)
Oct 14, 2019 69.14 70.01 68.70 69.77 77,405 +0.35(+0.50%)
Oct 11, 2019 70.78 72.31 69.30 69.42 112,600 -0.48(-0.69%)
Oct 10, 2019 69.00 70.30 68.66 69.90 85,732 +0.91(+1.32%)
Oct 09, 2019 70.04 70.04 68.36 68.99 112,363 -0.47(-0.68%)
Oct 08, 2019 67.89 70.03 67.22 69.46 93,819 +0.73(+1.06%)
Oct 07, 2019 69.58 70.49 68.73 68.73 126,504 -1.06(-1.52%)
Oct 04, 2019 68.43 69.89 68.18 69.79 85,800 +1.65(+2.42%)
Oct 03, 2019 66.74 68.27 65.81 68.14 73,656 +1.30(+1.94%)
Oct 02, 2019 65.34 66.88 65.34 66.84 82,186 +0.69(+1.04%)
Oct 01, 2019 68.70 69.63 65.61 66.15 132,619 -2.12(-3.11%)
Sep 30, 2019 66.14 68.51 65.81 68.27 189,617 +2.54(+3.86%)
Sep 27, 2019 67.70 67.70 65.32 65.73 134,600 -1.66(-2.46%)
Sep 26, 2019 68.40 68.94 65.40 67.39 180,594 -1.23(-1.79%)
Sep 25, 2019 71.82 72.07 68.38 68.62 186,765 -3.08(-4.30%)
Sep 24, 2019 73.20 73.24 70.96 71.70 89,344 -1.14(-1.57%)
Sep 23, 2019 72.16 73.40 71.65 72.84 78,376 -0.02(-0.03%)
Sep 20, 2019 73.43 74.23 72.66 72.86 130,200 -0.60(-0.82%)
Sep 19, 2019 72.73 74.34 72.25 73.46 76,804 +1.00(+1.38%)
Sep 18, 2019 71.91 73.29 71.09 72.46 105,006 +0.64(+0.89%)
Sep 17, 2019 73.24 74.24 71.60 71.82 130,129 -1.62(-2.21%)
Sep 16, 2019 73.66 76.20 72.53 73.44 121,991 -0.24(-0.33%)
Sep 13, 2019 71.72 74.74 71.72 73.68 143,400 +2.34(+3.28%)
Sep 12, 2019 72.60 72.60 69.77 71.34 120,316 -0.89(-1.23%)
Sep 11, 2019 69.26 73.08 69.26 72.23 150,694 +3.34(+4.85%)
Sep 10, 2019 66.47 70.58 66.47 68.89 118,071 +2.18(+3.27%)
Sep 09, 2019 65.35 67.10 65.35 66.71 98,023 +1.36(+2.08%)
Sep 06, 2019 66.14 66.58 63.96 65.35 160,600 -0.35(-0.53%)
Sep 05, 2019 63.73 66.33 63.63 65.70 223,288 +2.79(+4.43%)
Sep 04, 2019 62.98 63.29 62.54 62.91 94,516 +0.83(+1.34%)
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.