Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 39.40 39.65 38.69 39.23 2,089,467 -0.11(-0.28%)
Sep 27, 2019 39.40 39.94 38.90 39.34 2,112,600 +0.15(+0.38%)
Sep 26, 2019 39.96 40.12 38.84 39.19 2,302,866 -0.95(-2.37%)
Sep 25, 2019 38.98 40.35 38.90 40.14 2,584,223 +1.05(+2.69%)
Sep 24, 2019 39.83 40.15 38.77 39.09 3,312,377 -0.60(-1.51%)
Sep 23, 2019 39.36 39.91 38.86 39.69 6,196,786 +0.11(+0.28%)
Sep 20, 2019 40.09 40.99 39.36 39.58 10,699,900 -0.42(-1.05%)
Sep 19, 2019 40.63 40.95 39.94 40.00 2,260,647 -0.30(-0.74%)
Sep 18, 2019 40.32 40.84 39.51 40.30 3,042,065 -0.14(-0.35%)
Sep 17, 2019 40.51 40.51 39.51 40.44 2,338,310 -0.85(-2.06%)
Sep 16, 2019 39.73 41.52 39.72 41.29 2,914,669 +1.41(+3.54%)
Sep 13, 2019 39.51 40.39 39.39 39.88 3,311,100 +0.34(+0.86%)
Sep 12, 2019 40.74 40.77 39.46 39.54 1,987,094 -0.89(-2.20%)
Sep 11, 2019 40.10 40.43 39.52 40.43 2,972,490 +0.78(+1.97%)
Sep 10, 2019 38.68 39.66 38.11 39.65 2,894,919 +0.74(+1.90%)
Sep 09, 2019 39.65 39.91 38.60 38.91 3,836,086 -0.61(-1.54%)
Sep 06, 2019 39.72 40.12 38.81 39.52 4,709,600 -0.10(-0.25%)
Sep 05, 2019 38.66 40.03 37.94 39.62 12,567,476 -1.58(-3.83%)
Sep 04, 2019 41.26 41.88 41.03 41.20 4,408,084 +0.47(+1.15%)
Sep 03, 2019 40.78 41.06 40.39 40.73 3,391,226 -0.20(-0.49%)
Aug 30, 2019 41.54 41.60 40.63 40.93 2,220,200 -0.34(-0.82%)
Aug 29, 2019 41.76 42.47 40.79 41.27 2,492,633 +1.27(+3.18%)
Aug 28, 2019 39.45 40.35 39.19 40.00 2,469,325 +0.47(+1.19%)
Aug 27, 2019 40.60 40.75 39.35 39.53 1,563,858 -0.82(-2.03%)
Aug 26, 2019 40.44 40.49 40.01 40.35 1,363,590 +0.34(+0.85%)
Aug 23, 2019 41.08 41.38 39.88 40.01 1,962,500 -1.18(-2.86%)
Aug 22, 2019 41.64 41.93 41.10 41.19 1,680,322 -0.33(-0.79%)
Aug 21, 2019 41.90 42.13 41.50 41.52 1,265,495 +0.09(+0.22%)
Aug 20, 2019 42.11 42.11 41.41 41.43 1,024,987 -0.68(-1.61%)
Aug 19, 2019 41.87 42.47 41.56 42.11 1,669,192 +1.04(+2.53%)
Aug 16, 2019 40.60 41.27 40.53 41.07 1,382,200 +1.00(+2.50%)
Aug 15, 2019 41.11 41.30 39.53 40.07 2,353,398 -1.61(-3.86%)
Aug 14, 2019 42.50 42.80 41.34 41.68 1,562,181 -1.52(-3.52%)
Aug 13, 2019 42.92 44.07 42.79 43.20 1,881,517 +0.13(+0.30%)
Aug 12, 2019 43.23 43.70 42.86 43.07 1,114,158 -0.58(-1.33%)
Aug 09, 2019 43.58 44.37 43.57 43.65 1,788,800 -0.23(-0.52%)
Aug 08, 2019 43.65 43.94 43.22 43.88 1,789,920 +1.36(+3.20%)
Aug 07, 2019 42.09 42.70 41.64 42.52 1,650,335 -0.15(-0.35%)
Aug 06, 2019 41.70 42.75 41.49 42.67 1,680,946 +1.42(+3.44%)
Aug 05, 2019 41.25 41.95 40.80 41.25 2,461,715 -1.56(-3.64%)
Aug 02, 2019 43.98 43.99 42.55 42.81 1,710,100 -1.60(-3.60%)
Aug 01, 2019 45.24 45.84 44.23 44.41 2,168,913 -0.81(-1.79%)
Jul 31, 2019 45.66 46.01 44.76 45.22 1,658,875 -0.41(-0.90%)
Jul 30, 2019 45.62 45.84 44.92 45.63 1,178,677 -0.32(-0.70%)
Jul 29, 2019 46.21 46.78 45.73 45.95 1,833,703 +0.01(+0.02%)
Jul 26, 2019 46.16 46.18 45.20 45.94 1,812,500 +0.32(+0.70%)
Jul 25, 2019 45.17 46.44 44.84 45.62 3,608,622 +0.70(+1.56%)
Jul 24, 2019 43.64 45.00 43.52 44.92 1,925,767 +1.07(+2.44%)
Jul 23, 2019 43.33 43.86 42.99 43.85 2,151,086 +0.79(+1.83%)
Jul 22, 2019 43.37 43.49 42.95 43.06 1,975,266 +0.02(+0.05%)
Jul 19, 2019 44.00 44.16 43.02 43.04 1,651,500 -0.83(-1.89%)
Jul 18, 2019 44.12 44.14 43.40 43.87 1,884,707 -0.24(-0.54%)
Jul 17, 2019 44.29 44.66 44.09 44.11 1,783,672 -0.25(-0.56%)
Jul 16, 2019 44.39 44.70 44.13 44.36 1,780,524 +0.17(+0.38%)
Jul 15, 2019 44.30 44.67 43.84 44.19 2,513,196 +0.11(+0.25%)
Jul 12, 2019 44.19 44.71 44.04 44.08 1,918,400 +0.08(+0.18%)
Jul 11, 2019 43.40 44.25 43.23 44.00 2,894,702 +0.88(+2.04%)
Jul 10, 2019 43.51 43.96 43.00 43.12 2,392,113 -0.17(-0.39%)
Jul 09, 2019 41.97 43.33 41.69 43.29 3,341,601 +1.20(+2.85%)
Jul 08, 2019 42.76 42.84 41.98 42.09 2,027,087 -0.90(-2.09%)
Jul 05, 2019 43.00 43.01 42.54 42.99 1,651,400 -0.15(-0.35%)
Jul 03, 2019 42.21 43.20 42.06 43.14 1,579,600 +0.93(+2.20%)
Jul 02, 2019 42.00 42.64 41.84 42.21 3,574,794 +0.24(+0.57%)
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.