Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 45.73 46.14 45.07 45.81 1,212,253 +0.08(+0.17%)
Sep 27, 2019 43.84 46.07 43.80 45.73 1,373,569 +1.09(+2.44%)
Sep 26, 2019 44.35 44.92 43.91 44.64 1,591,992 -0.16(-0.36%)
Sep 25, 2019 45.59 46.04 44.31 44.80 2,071,596 -1.23(-2.68%)
Sep 24, 2019 47.98 48.07 45.96 46.03 1,983,089 -2.49(-5.14%)
Sep 23, 2019 47.73 48.93 47.34 48.53 1,467,530 +0.08(+0.16%)
Sep 20, 2019 48.70 49.00 48.09 48.45 2,679,423 -0.11(-0.22%)
Sep 19, 2019 48.87 49.23 48.02 48.56 1,698,161 +0.07(+0.14%)
Sep 18, 2019 47.77 48.52 47.08 48.49 1,777,109 -0.09(-0.18%)
Sep 17, 2019 50.97 51.14 48.04 48.58 4,473,216 -2.80(-5.45%)
Sep 16, 2019 49.91 51.94 46.60 51.38 7,763,319 +5.56(+12.14%)
Sep 13, 2019 43.19 45.90 42.95 45.81 3,148,199 +3.48(+8.21%)
Sep 12, 2019 42.19 43.31 41.42 42.34 1,609,767 -1.61(-3.67%)
Sep 11, 2019 43.70 44.38 42.37 43.95 1,704,860 +0.90(+2.09%)
Sep 10, 2019 42.91 44.74 42.80 43.05 2,264,301 +0.23(+0.54%)
Sep 09, 2019 41.09 42.95 41.09 42.82 1,825,631 +2.44(+6.03%)
Sep 06, 2019 40.76 40.76 39.37 40.39 1,742,708 -0.87(-2.11%)
Sep 05, 2019 41.03 42.42 40.87 41.26 2,267,898 +0.96(+2.37%)
Sep 04, 2019 40.39 40.98 39.81 40.30 1,914,517 +0.96(+2.43%)
Sep 03, 2019 39.77 39.90 38.52 39.35 2,090,369 -1.53(-3.74%)
Aug 30, 2019 40.39 41.14 39.53 40.87 2,780,106 +0.45(+1.11%)
Aug 29, 2019 39.89 40.68 39.43 40.43 2,815,843 +0.68(+1.71%)
Aug 28, 2019 36.36 40.12 36.02 39.75 4,416,013 +3.79(+10.55%)
Aug 27, 2019 36.67 36.95 35.53 35.95 1,576,001 -0.47(-1.29%)
Aug 26, 2019 37.14 37.56 36.23 36.42 1,011,400 +0.01(+0.03%)
Aug 23, 2019 37.58 38.10 36.21 36.41 1,576,820 -2.01(-5.22%)
Aug 22, 2019 39.04 39.32 38.40 38.42 1,022,631 -0.42(-1.08%)
Aug 21, 2019 39.25 39.68 38.43 38.84 1,453,288 +0.14(+0.37%)
Aug 20, 2019 39.79 39.80 38.69 38.70 1,309,255 -1.34(-3.34%)
Aug 19, 2019 40.01 40.68 39.13 40.03 1,827,040 +0.81(+2.07%)
Aug 16, 2019 36.91 39.46 36.75 39.22 2,692,087 +2.44(+6.62%)
Aug 15, 2019 36.55 37.09 36.20 36.79 2,202,800 +0.15(+0.42%)
Aug 14, 2019 39.17 39.49 36.60 36.63 2,792,582 -3.68(-9.13%)
Aug 13, 2019 38.82 41.40 38.26 40.31 2,709,777 +1.32(+3.39%)
Aug 12, 2019 40.60 41.04 38.86 38.99 1,946,816 -1.92(-4.70%)
Aug 09, 2019 42.26 42.26 40.79 40.91 2,040,571 -1.06(-2.54%)
Aug 08, 2019 42.07 42.59 41.18 41.98 2,600,446 +0.57(+1.38%)
Aug 07, 2019 40.36 42.07 39.28 41.40 3,034,008 -0.39(-0.93%)
Aug 06, 2019 43.28 44.24 39.07 41.79 4,412,447 -0.92(-2.16%)
Aug 05, 2019 43.41 43.41 42.23 42.72 2,464,771 -1.65(-3.71%)
Aug 02, 2019 45.29 46.01 43.81 44.36 1,771,895 -0.54(-1.21%)
Aug 01, 2019 46.30 46.96 44.46 44.90 2,505,493 -3.28(-6.81%)
Jul 31, 2019 48.56 49.31 47.48 48.19 1,828,498 -0.37(-0.76%)
Jul 30, 2019 45.50 48.77 45.32 48.56 1,818,946 +2.88(+6.31%)
Jul 29, 2019 45.81 45.98 44.75 45.67 1,178,756 -0.19(-0.41%)
Jul 26, 2019 46.02 46.17 45.11 45.86 1,164,929 -0.17(-0.37%)
Jul 25, 2019 48.40 48.56 45.48 46.04 1,265,723 -1.99(-4.14%)
Jul 24, 2019 47.69 48.86 47.65 48.02 1,152,807 +0.14(+0.30%)
Jul 23, 2019 47.16 47.97 46.71 47.88 1,213,075 +0.69(+1.47%)
Jul 22, 2019 47.01 47.90 46.55 47.19 1,213,782 +0.20(+0.43%)
Jul 19, 2019 46.78 47.21 45.61 46.99 2,074,642 +0.31(+0.67%)
Jul 18, 2019 47.04 47.29 46.30 46.67 1,819,174 -0.65(-1.37%)
Jul 17, 2019 48.96 49.32 47.30 47.32 1,706,298 -1.68(-3.43%)
Jul 16, 2019 50.33 50.33 47.69 49.00 3,235,627 -1.76(-3.47%)
Jul 15, 2019 53.23 53.50 50.50 50.76 1,690,096 -2.37(-4.46%)
Jul 12, 2019 51.95 53.44 51.87 53.13 1,051,044 +0.90(+1.73%)
Jul 11, 2019 53.75 54.22 51.87 52.23 2,691,400 -2.06(-3.80%)
Jul 10, 2019 55.01 55.83 53.91 54.29 2,989,495 -0.05(-0.09%)
Jul 09, 2019 54.09 54.38 53.23 54.34 1,210,710 +0.14(+0.26%)
Jul 08, 2019 55.67 56.23 54.11 54.20 1,455,241 -2.04(-3.62%)
Jul 05, 2019 55.56 56.58 55.46 56.23 815,808 +0.37(+0.66%)
Jul 03, 2019 56.09 56.19 55.41 55.86 587,196 +0.17(+0.31%)
Jul 02, 2019 57.17 57.23 55.11 55.69 1,892,537 -1.42(-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.