Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 47.86 48.29 47.17 47.94 1,158,268 +0.08(+0.17%)
Sep 27, 2019 45.88 48.22 45.84 47.86 1,312,400 +1.14(+2.44%)
Sep 26, 2019 46.42 47.01 45.96 46.72 1,521,096 -0.17(-0.36%)
Sep 25, 2019 47.72 48.19 46.38 46.89 1,979,342 -1.29(-2.68%)
Sep 24, 2019 50.22 50.31 48.10 48.18 1,894,776 -2.61(-5.14%)
Sep 23, 2019 49.95 51.21 49.55 50.79 1,402,177 +0.08(+0.16%)
Sep 20, 2019 50.97 51.28 50.33 50.71 2,560,100 -0.11(-0.22%)
Sep 19, 2019 51.15 51.52 50.26 50.82 1,622,537 +0.07(+0.14%)
Sep 18, 2019 50.00 50.78 49.27 50.75 1,697,969 -0.09(-0.18%)
Sep 17, 2019 53.35 53.52 50.28 50.84 4,274,010 -2.93(-5.45%)
Sep 16, 2019 52.24 54.36 48.77 53.77 7,417,595 +5.82(+12.14%)
Sep 13, 2019 45.20 48.04 44.95 47.95 3,008,000 +3.64(+8.21%)
Sep 12, 2019 44.16 45.33 43.35 44.31 1,538,080 -1.69(-3.67%)
Sep 11, 2019 45.74 46.45 44.34 46.00 1,628,938 +0.94(+2.09%)
Sep 10, 2019 44.91 46.83 44.79 45.06 2,163,465 +0.24(+0.54%)
Sep 09, 2019 43.00 44.95 43.00 44.82 1,744,330 +2.55(+6.03%)
Sep 06, 2019 42.66 42.66 41.20 42.27 1,665,100 -0.91(-2.11%)
Sep 05, 2019 42.94 44.40 42.77 43.18 2,166,902 +1.00(+2.37%)
Sep 04, 2019 42.27 42.89 41.67 42.18 1,829,258 +1.00(+2.43%)
Sep 03, 2019 41.62 41.76 40.32 41.18 1,997,279 -1.60(-3.74%)
Aug 30, 2019 42.27 43.06 41.37 42.78 2,656,300 +0.47(+1.11%)
Aug 29, 2019 41.75 42.58 41.27 42.31 2,690,445 +0.71(+1.71%)
Aug 28, 2019 38.05 41.99 37.70 41.60 4,219,355 +3.97(+10.55%)
Aug 27, 2019 38.38 38.67 37.19 37.63 1,505,817 -0.49(-1.29%)
Aug 26, 2019 38.87 39.31 37.92 38.12 966,360 +0.01(+0.03%)
Aug 23, 2019 39.33 39.88 37.90 38.11 1,506,600 -2.10(-5.22%)
Aug 22, 2019 40.86 41.16 40.19 40.21 977,091 -0.44(-1.08%)
Aug 21, 2019 41.08 41.53 40.22 40.65 1,388,569 +0.15(+0.37%)
Aug 20, 2019 41.64 41.65 40.49 40.50 1,250,950 -1.40(-3.34%)
Aug 19, 2019 41.87 42.58 40.95 41.90 1,745,677 +0.85(+2.07%)
Aug 16, 2019 38.63 41.30 38.46 41.05 2,572,200 +2.55(+6.62%)
Aug 15, 2019 38.25 38.82 37.89 38.50 2,104,703 +0.16(+0.42%)
Aug 14, 2019 41.00 41.33 38.31 38.34 2,668,220 -4.05(-9.55%)
Aug 13, 2019 40.82 43.53 40.23 42.39 2,576,887 +1.39(+3.39%)
Aug 12, 2019 42.69 43.16 40.86 41.00 1,851,343 -2.02(-4.70%)
Aug 09, 2019 44.44 44.44 42.89 43.02 1,940,500 -1.12(-2.54%)
Aug 08, 2019 44.24 44.79 43.30 44.14 2,472,918 +0.60(+1.38%)
Aug 07, 2019 42.44 44.24 41.31 43.54 2,885,217 -0.41(-0.93%)
Aug 06, 2019 45.51 46.52 41.09 43.95 4,196,056 -0.97(-2.16%)
Aug 05, 2019 45.65 45.65 44.41 44.92 2,343,896 -1.73(-3.71%)
Aug 02, 2019 47.63 48.38 46.07 46.65 1,685,000 -0.57(-1.21%)
Aug 01, 2019 48.69 49.38 46.75 47.22 2,382,621 -3.45(-6.81%)
Jul 31, 2019 51.06 51.85 49.93 50.67 1,738,827 -0.39(-0.76%)
Jul 30, 2019 47.85 51.29 47.66 51.06 1,729,743 +3.03(+6.31%)
Jul 29, 2019 48.17 48.35 47.06 48.03 1,120,949 -0.20(-0.41%)
Jul 26, 2019 48.39 48.55 47.44 48.23 1,107,800 -0.18(-0.37%)
Jul 25, 2019 50.90 51.06 47.83 48.41 1,203,651 -2.09(-4.14%)
Jul 24, 2019 50.15 51.38 50.11 50.50 1,096,273 +0.15(+0.30%)
Jul 23, 2019 49.59 50.44 49.12 50.35 1,153,585 +0.73(+1.47%)
Jul 22, 2019 49.43 50.37 48.95 49.62 1,154,257 +0.21(+0.43%)
Jul 19, 2019 49.19 49.64 47.96 49.41 1,972,900 +0.33(+0.67%)
Jul 18, 2019 49.47 49.73 48.69 49.08 1,729,960 -0.68(-1.37%)
Jul 17, 2019 51.48 51.86 49.74 49.76 1,622,620 -1.77(-3.43%)
Jul 16, 2019 52.93 52.93 50.15 51.53 3,076,949 -1.85(-3.47%)
Jul 15, 2019 55.97 56.26 53.10 53.38 1,607,212 -2.49(-4.46%)
Jul 12, 2019 54.63 56.20 54.54 55.87 999,500 +0.95(+1.73%)
Jul 11, 2019 56.52 57.02 54.54 54.92 2,559,411 -2.17(-3.80%)
Jul 10, 2019 57.85 58.71 56.69 57.09 2,842,887 -0.05(-0.09%)
Jul 09, 2019 56.88 57.18 55.97 57.14 1,151,336 +0.15(+0.26%)
Jul 08, 2019 58.54 59.13 56.91 56.99 1,383,875 -2.14(-3.62%)
Jul 05, 2019 58.43 59.50 58.32 59.13 775,800 +0.39(+0.66%)
Jul 03, 2019 58.98 59.09 58.27 58.74 558,400 +0.18(+0.31%)
Jul 02, 2019 60.12 60.18 57.95 58.56 1,799,725 -1.49(-2.48%)
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.