Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 30.47 31.65 30.20 31.17 20,723,470 +0.60(+1.95%)
Sep 27, 2019 31.40 31.64 30.17 30.57 21,921,000 -0.75(-2.38%)
Sep 26, 2019 31.48 31.62 30.24 31.31 29,433,370 -0.15(-0.46%)
Sep 25, 2019 29.20 31.58 28.61 31.46 54,984,868 +1.91(+6.47%)
Sep 24, 2019 31.36 31.58 28.76 29.55 52,992,808 -1.78(-5.68%)
Sep 23, 2019 31.78 32.55 31.07 31.33 24,989,960 -0.56(-1.74%)
Sep 20, 2019 32.50 33.09 31.20 31.88 27,942,000 -0.62(-1.90%)
Sep 19, 2019 32.83 33.19 32.12 32.50 18,004,730 -0.09(-0.26%)
Sep 18, 2019 33.11 33.19 31.75 32.59 27,131,780 -0.30(-0.90%)
Sep 17, 2019 32.46 33.47 32.34 32.88 55,531,208 -0.91(-2.70%)
Sep 16, 2019 32.85 34.34 32.45 33.79 28,457,920 -0.04(-0.11%)
Sep 13, 2019 35.65 35.75 33.76 33.83 26,765,000 -1.83(-5.14%)
Sep 12, 2019 35.50 36.08 35.11 35.66 30,786,160 +0.91(+2.62%)
Sep 11, 2019 33.84 35.07 33.61 34.75 32,103,690 +1.03(+3.05%)
Sep 10, 2019 35.25 35.53 33.51 33.72 52,494,408 -2.14(-5.97%)
Sep 09, 2019 38.40 38.40 35.03 35.87 45,170,708 -2.18(-5.72%)
Sep 06, 2019 39.35 39.58 38.01 38.04 17,236,000 -1.23(-3.13%)
Sep 05, 2019 38.77 39.30 38.04 39.27 22,218,750 +0.62(+1.61%)
Sep 04, 2019 38.97 39.15 38.25 38.65 13,412,670 +0.26(+0.67%)
Sep 03, 2019 38.40 39.28 38.02 38.39 19,793,960 -0.15(-0.38%)
Aug 30, 2019 39.36 39.44 37.17 38.54 29,278,000 -0.63(-1.61%)
Aug 29, 2019 40.23 40.30 39.17 39.17 24,091,230 -0.31(-0.78%)
Aug 28, 2019 40.64 40.79 39.08 39.48 27,471,950 -1.22(-3.00%)
Aug 27, 2019 40.27 40.96 39.85 40.70 28,069,380 +1.10(+2.79%)
Aug 26, 2019 38.86 39.80 38.41 39.60 19,977,080 +1.32(+3.45%)
Aug 23, 2019 38.80 40.12 38.12 38.27 29,127,000 -0.58(-1.49%)
Aug 22, 2019 39.19 39.28 38.00 38.85 20,859,540 -0.13(-0.33%)
Aug 21, 2019 38.14 39.15 37.75 38.98 24,241,090 +1.49(+3.96%)
Aug 20, 2019 36.15 37.63 35.93 37.50 20,728,490 +1.31(+3.63%)
Aug 19, 2019 36.37 36.59 35.91 36.18 12,005,180 +0.31(+0.86%)
Aug 16, 2019 35.61 36.11 35.15 35.87 13,206,000 +0.77(+2.18%)
Aug 15, 2019 35.50 35.95 34.77 35.11 15,816,460 -0.17(-0.49%)
Aug 14, 2019 36.04 36.69 34.76 35.28 23,964,970 -1.64(-4.45%)
Aug 13, 2019 36.40 37.07 35.53 36.92 19,328,400 +0.25(+0.68%)
Aug 12, 2019 36.70 37.24 36.12 36.67 16,925,830 -0.32(-0.87%)
Aug 09, 2019 35.45 37.16 35.42 36.99 23,613,000 +1.21(+3.39%)
Aug 08, 2019 34.40 35.86 34.23 35.78 18,844,390 +1.65(+4.83%)
Aug 07, 2019 33.01 34.28 32.85 34.13 17,665,370 +0.86(+2.60%)
Aug 06, 2019 32.74 33.34 32.44 33.27 17,707,760 +1.13(+3.51%)
Aug 05, 2019 31.39 32.75 31.34 32.14 23,880,860 -1.08(-3.25%)
Aug 02, 2019 34.12 34.12 32.27 33.22 19,805,000 -0.92(-2.69%)
Aug 01, 2019 33.40 35.08 32.80 34.14 46,119,308 +2.35(+7.40%)
Jul 31, 2019 31.65 32.10 31.04 31.79 18,329,850 +0.36(+1.14%)
Jul 30, 2019 31.40 32.23 31.04 31.43 17,752,390 -0.54(-1.69%)
Jul 29, 2019 33.63 33.70 31.35 31.97 22,225,450 -1.68(-5.00%)
Jul 26, 2019 33.29 33.90 33.23 33.65 11,201,000 +0.32(+0.96%)
Jul 25, 2019 33.09 33.87 32.77 33.33 14,923,750 +0.38(+1.14%)
Jul 24, 2019 33.05 33.18 32.41 32.96 18,888,240 -0.06(-0.20%)
Jul 23, 2019 33.70 33.90 32.86 33.02 16,640,000 -0.50(-1.50%)
Jul 22, 2019 33.19 34.08 33.15 33.52 18,719,620 +0.52(+1.59%)
Jul 19, 2019 33.31 33.90 32.97 33.00 14,788,000 -0.12(-0.35%)
Jul 18, 2019 32.58 33.33 32.26 33.12 16,992,100 +0.58(+1.79%)
Jul 17, 2019 31.93 33.70 31.90 32.53 37,477,520 +0.79(+2.50%)
Jul 16, 2019 32.37 32.48 31.59 31.74 13,369,580 -0.66(-2.05%)
Jul 15, 2019 30.99 32.43 30.60 32.40 18,408,200 +1.40(+4.52%)
Jul 12, 2019 31.50 31.58 30.26 31.00 20,247,000 -0.50(-1.58%)
Jul 11, 2019 31.90 31.98 31.42 31.50 12,379,030 -0.40(-1.26%)
Jul 10, 2019 32.45 32.70 31.85 31.90 12,759,280 -0.30(-0.92%)
Jul 09, 2019 32.24 32.44 31.95 32.20 17,404,550 +0.10(+0.31%)
Jul 08, 2019 31.44 32.98 31.30 32.10 25,483,240 +0.73(+2.32%)
Jul 05, 2019 31.10 31.39 30.34 31.37 13,183,000 +0.04(+0.12%)
Jul 03, 2019 31.09 31.83 31.03 31.33 9,663,000 +0.14(+0.44%)
Jul 02, 2019 30.54 31.47 30.50 31.20 12,988,420 +0.73(+2.39%)
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.