Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 48.19 49.02 48.19 48.85 740,216 +0.80(+1.66%)
Sep 27, 2019 47.43 48.39 47.17 48.05 753,284 +0.88(+1.87%)
Sep 26, 2019 48.42 48.42 46.97 47.17 876,245 -1.09(-2.26%)
Sep 25, 2019 47.43 48.47 47.34 48.26 880,633 +0.85(+1.79%)
Sep 24, 2019 47.77 47.95 46.84 47.42 838,391 -0.38(-0.79%)
Sep 23, 2019 47.98 48.45 47.40 47.79 775,366 -0.49(-1.01%)
Sep 20, 2019 47.71 49.03 47.63 48.28 3,433,597 +0.82(+1.73%)
Sep 19, 2019 48.29 48.49 47.30 47.46 1,132,490 -0.89(-1.84%)
Sep 18, 2019 48.76 48.95 47.85 48.35 1,217,986 -0.35(-0.72%)
Sep 17, 2019 49.28 49.42 48.31 48.70 955,443 -0.86(-1.73%)
Sep 16, 2019 48.64 49.74 48.64 49.56 914,266 +0.65(+1.32%)
Sep 13, 2019 49.37 50.26 47.96 48.91 1,533,454 +0.00(+0.00%)
Sep 12, 2019 48.23 49.54 47.69 48.91 1,889,371 +0.61(+1.27%)
Sep 11, 2019 46.04 48.33 45.69 48.30 2,108,657 +2.18(+4.72%)
Sep 10, 2019 44.31 46.26 44.31 46.12 1,573,910 +1.64(+3.69%)
Sep 09, 2019 43.78 44.70 43.05 44.48 1,294,152 +0.85(+1.94%)
Sep 06, 2019 42.26 43.82 42.09 43.63 1,375,452 +1.54(+3.65%)
Sep 05, 2019 41.24 42.38 41.05 42.09 3,401,241 +1.35(+3.33%)
Sep 04, 2019 40.92 41.04 40.50 40.74 2,276,310 +0.34(+0.84%)
Sep 03, 2019 40.91 40.99 40.06 40.40 1,287,811 -0.49(-1.20%)
Aug 30, 2019 41.32 41.39 40.56 40.89 1,086,564 -0.11(-0.28%)
Aug 29, 2019 41.18 41.29 40.77 41.00 945,488 +0.33(+0.82%)
Aug 28, 2019 39.60 40.76 39.50 40.67 885,379 +1.14(+2.88%)
Aug 27, 2019 40.90 40.94 39.35 39.53 862,192 -0.98(-2.43%)
Aug 26, 2019 40.29 40.65 40.11 40.51 726,001 +0.19(+0.47%)
Aug 23, 2019 41.41 41.67 40.21 40.32 1,158,241 -1.24(-2.99%)
Aug 22, 2019 41.64 42.13 41.38 41.57 675,662 -0.13(-0.31%)
Aug 21, 2019 41.57 41.90 40.85 41.70 870,487 +0.69(+1.68%)
Aug 20, 2019 41.08 41.55 40.74 41.01 1,130,132 +0.05(+0.13%)
Aug 19, 2019 39.45 41.23 39.41 40.96 1,300,518 +0.77(+1.93%)
Aug 16, 2019 40.17 40.69 39.73 40.18 1,954,000 +0.44(+1.12%)
Aug 15, 2019 41.01 41.21 39.60 39.74 1,274,287 -0.98(-2.41%)
Aug 14, 2019 41.00 41.16 39.88 40.72 2,379,680 -0.84(-2.01%)
Aug 13, 2019 41.02 42.11 40.53 41.56 3,086,335 +0.81(+1.99%)
Aug 12, 2019 40.90 40.91 40.21 40.75 1,780,692 -0.06(-0.15%)
Aug 09, 2019 40.87 41.48 40.29 40.81 2,614,949 -0.12(-0.30%)
Aug 08, 2019 43.72 43.73 39.71 40.93 3,853,572 -2.98(-6.80%)
Aug 07, 2019 43.83 44.01 42.87 43.91 1,957,227 +0.04(+0.10%)
Aug 06, 2019 45.65 45.65 42.57 43.87 1,736,903 -0.63(-1.41%)
Aug 05, 2019 45.18 45.27 43.93 44.50 1,385,447 -1.11(-2.42%)
Aug 02, 2019 45.85 46.19 44.65 45.60 1,194,788 -0.16(-0.34%)
Aug 01, 2019 46.93 47.33 45.46 45.76 1,751,285 -1.24(-2.63%)
Jul 31, 2019 47.29 47.99 46.68 46.99 1,287,603 -0.20(-0.42%)
Jul 30, 2019 47.02 47.34 46.82 47.19 1,404,701 +0.00(+0.00%)
Jul 29, 2019 46.77 47.34 46.36 47.19 1,175,102 +0.61(+1.31%)
Jul 26, 2019 46.46 46.74 46.21 46.59 989,986 +0.30(+0.66%)
Jul 25, 2019 47.73 47.93 46.08 46.28 1,680,371 -1.67(-3.48%)
Jul 24, 2019 46.99 48.40 46.85 47.95 1,898,177 +1.11(+2.36%)
Jul 23, 2019 45.84 47.01 45.79 46.85 1,668,192 +1.36(+2.98%)
Jul 22, 2019 44.99 45.86 44.83 45.49 1,302,471 +0.63(+1.40%)
Jul 19, 2019 44.85 45.16 44.65 44.86 1,134,106 +0.13(+0.29%)
Jul 18, 2019 43.84 44.85 43.58 44.73 1,115,756 +0.90(+2.06%)
Jul 17, 2019 43.59 44.05 43.12 43.83 1,441,032 +0.00(+0.00%)
Jul 16, 2019 44.77 44.77 43.82 43.83 1,126,624 -0.98(-2.19%)
Jul 15, 2019 44.97 45.17 44.47 44.81 861,833 -0.23(-0.50%)
Jul 12, 2019 44.23 45.06 43.90 45.04 902,756 +0.90(+2.05%)
Jul 11, 2019 43.51 44.25 43.37 44.13 925,014 +0.18(+0.42%)
Jul 10, 2019 44.45 44.54 43.40 43.95 1,168,485 -0.44(-0.98%)
Jul 09, 2019 43.51 44.73 43.49 44.38 1,200,551 +0.36(+0.81%)
Jul 08, 2019 43.62 44.38 43.51 44.03 1,064,849 +0.37(+0.86%)
Jul 05, 2019 43.91 44.39 43.51 43.65 740,938 -0.26(-0.59%)
Jul 03, 2019 43.58 44.03 43.14 43.91 1,365,915 +0.95(+2.21%)
Jul 02, 2019 42.81 43.38 42.10 42.97 1,207,835 +0.77(+1.84%)
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.