Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 48.20 48.30 47.04 47.49 6,757,209 -0.46(-0.96%)
Sep 27, 2019 48.90 49.10 47.48 47.95 5,698,227 -0.39(-0.81%)
Sep 26, 2019 47.82 48.62 47.67 48.34 4,660,598 +0.30(+0.63%)
Sep 25, 2019 49.16 49.81 45.82 48.04 9,269,217 -0.88(-1.81%)
Sep 24, 2019 50.87 51.54 48.56 48.92 6,669,803 -1.72(-3.39%)
Sep 23, 2019 50.45 50.95 50.04 50.64 3,202,418 +0.32(+0.65%)
Sep 20, 2019 51.14 51.24 50.22 50.31 5,159,801 -0.45(-0.88%)
Sep 19, 2019 50.80 51.31 50.49 50.76 3,407,860 -0.05(-0.10%)
Sep 18, 2019 51.78 51.78 49.94 50.82 3,833,721 -0.73(-1.41%)
Sep 17, 2019 50.66 51.87 50.33 51.54 3,970,953 +1.60(+3.21%)
Sep 16, 2019 49.19 50.04 48.98 49.94 2,608,892 +0.40(+0.81%)
Sep 13, 2019 49.77 50.11 49.46 49.54 2,288,195 -0.56(-1.12%)
Sep 12, 2019 50.14 51.12 50.08 50.10 2,319,592 +0.16(+0.31%)
Sep 11, 2019 50.28 51.45 49.71 49.94 3,124,982 -0.37(-0.73%)
Sep 10, 2019 51.31 51.73 50.09 50.31 3,899,567 -1.32(-2.57%)
Sep 09, 2019 53.57 53.57 51.24 51.63 3,249,306 -1.70(-3.18%)
Sep 06, 2019 53.38 54.06 52.97 53.33 3,109,834 -0.02(-0.04%)
Sep 05, 2019 56.15 56.51 52.31 53.35 6,926,370 -2.22(-4.00%)
Sep 04, 2019 55.77 56.06 55.14 55.57 2,313,616 +0.17(+0.31%)
Sep 03, 2019 55.06 56.26 54.89 55.40 4,607,251 -0.08(-0.14%)
Aug 30, 2019 55.84 56.08 54.93 55.48 3,327,408 +0.08(+0.15%)
Aug 29, 2019 55.45 55.83 54.69 55.39 2,930,547 +0.29(+0.52%)
Aug 28, 2019 55.09 55.35 54.26 55.11 2,670,501 -0.03(-0.05%)
Aug 27, 2019 56.03 56.54 54.88 55.13 3,986,610 -0.42(-0.75%)
Aug 26, 2019 56.50 56.52 54.80 55.55 4,726,485 -0.19(-0.35%)
Aug 23, 2019 56.45 57.27 55.66 55.75 3,830,949 -1.04(-1.83%)
Aug 22, 2019 56.58 57.02 55.96 56.79 3,204,396 +0.35(+0.61%)
Aug 21, 2019 55.68 56.73 55.43 56.44 4,807,974 +1.41(+2.57%)
Aug 20, 2019 54.35 55.40 54.02 55.03 3,784,253 +0.61(+1.12%)
Aug 19, 2019 55.05 55.05 53.25 54.42 4,601,100 +0.14(+0.25%)
Aug 16, 2019 53.58 54.54 53.38 54.28 2,923,933 +0.91(+1.70%)
Aug 15, 2019 52.28 53.70 51.85 53.38 3,830,425 +1.01(+1.93%)
Aug 14, 2019 51.43 52.44 50.88 52.36 3,529,233 +0.17(+0.33%)
Aug 13, 2019 52.84 54.40 52.07 52.19 5,929,098 -1.19(-2.22%)
Aug 12, 2019 55.52 55.52 52.64 53.38 5,159,025 -2.05(-3.71%)
Aug 09, 2019 57.01 57.10 54.15 55.44 4,530,030 -0.51(-0.92%)
Aug 08, 2019 54.30 56.64 53.66 55.95 9,571,061 -0.32(-0.57%)
Aug 07, 2019 55.93 58.54 53.28 56.27 8,175,427 +5.47(+10.76%)
Aug 06, 2019 50.20 51.13 50.18 50.80 2,959,295 +1.06(+2.13%)
Aug 05, 2019 50.63 50.98 48.95 49.74 3,726,816 -1.84(-3.57%)
Aug 02, 2019 51.91 52.87 51.30 51.58 3,534,883 -0.43(-0.83%)
Aug 01, 2019 51.92 53.29 51.92 52.01 3,344,157 -0.07(-0.13%)
Jul 31, 2019 52.36 52.77 51.64 52.08 1,705,346 -0.19(-0.35%)
Jul 30, 2019 52.72 52.85 52.11 52.26 1,896,512 -0.68(-1.28%)
Jul 29, 2019 53.16 53.36 52.35 52.94 1,299,167 -0.30(-0.56%)
Jul 26, 2019 53.46 53.71 52.88 53.24 1,490,425 +0.22(+0.42%)
Jul 25, 2019 53.22 53.43 52.61 53.02 2,047,781 -0.21(-0.39%)
Jul 24, 2019 52.31 53.31 52.29 53.22 1,751,963 +0.82(+1.57%)
Jul 23, 2019 52.87 52.87 51.78 52.40 1,559,957 -0.07(-0.13%)
Jul 22, 2019 52.26 52.96 51.95 52.47 1,946,784 +0.57(+1.10%)
Jul 19, 2019 52.42 53.35 51.88 51.90 2,617,769 -0.16(-0.31%)
Jul 18, 2019 50.52 52.42 50.52 52.06 3,326,687 +1.40(+2.76%)
Jul 17, 2019 50.62 51.22 50.18 50.66 2,231,144 +0.25(+0.50%)
Jul 16, 2019 50.78 51.44 50.31 50.41 1,871,675 -0.60(-1.18%)
Jul 15, 2019 50.57 51.07 50.42 51.01 922,154 +0.44(+0.87%)
Jul 12, 2019 50.47 50.82 50.03 50.57 2,105,966 +0.39(+0.78%)
Jul 11, 2019 50.83 51.14 50.06 50.18 1,720,374 -0.41(-0.80%)
Jul 10, 2019 49.95 50.74 49.86 50.59 1,875,214 +0.77(+1.55%)
Jul 09, 2019 49.18 50.11 49.18 49.82 2,256,275 +0.58(+1.18%)
Jul 08, 2019 49.24 49.64 48.95 49.24 1,469,040 -0.36(-0.73%)
Jul 05, 2019 49.24 49.91 48.88 49.60 2,318,949 +0.12(+0.25%)
Jul 03, 2019 49.02 49.75 48.95 49.48 1,113,573 +0.55(+1.12%)
Jul 02, 2019 48.45 48.99 47.70 48.93 2,532,364 +0.71(+1.47%)
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.