Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 48.08 49.01 47.83 48.22 2,034,658 +0.83(+1.75%)
Jun 28, 2019 47.47 48.06 47.06 47.39 6,243,079 -0.14(-0.28%)
Jun 27, 2019 47.33 47.97 47.29 47.53 4,361,360 +0.41(+0.88%)
Jun 26, 2019 46.45 47.57 46.45 47.11 5,646,698 +0.73(+1.56%)
Jun 25, 2019 49.46 49.59 46.14 46.39 7,611,250 -2.96(-6.00%)
Jun 24, 2019 48.09 49.60 48.02 49.35 5,393,532 +1.60(+3.34%)
Jun 21, 2019 48.80 49.27 47.35 47.75 4,076,981 -1.24(-2.53%)
Jun 20, 2019 49.76 49.98 48.58 48.99 3,447,684 -0.11(-0.22%)
Jun 19, 2019 49.06 49.58 47.62 49.10 2,768,358 -0.48(-0.96%)
Jun 18, 2019 50.26 50.99 49.52 49.58 3,386,919 -0.36(-0.72%)
Jun 17, 2019 50.07 50.43 49.69 49.94 2,161,259 +0.17(+0.35%)
Jun 14, 2019 50.26 50.65 49.31 49.76 2,103,671 -0.51(-1.02%)
Jun 13, 2019 50.13 50.72 49.76 50.28 1,956,859 +0.34(+0.68%)
Jun 12, 2019 49.67 49.99 49.38 49.94 1,371,811 +0.39(+0.78%)
Jun 11, 2019 50.46 50.55 48.98 49.55 2,368,922 -0.36(-0.72%)
Jun 10, 2019 50.01 50.80 49.79 49.91 2,814,150 +0.20(+0.40%)
Jun 07, 2019 49.31 50.10 49.31 49.71 2,408,458 +0.45(+0.92%)
Jun 06, 2019 50.02 50.09 48.86 49.26 2,174,511 -0.32(-0.65%)
Jun 05, 2019 48.97 49.70 48.51 49.58 3,548,355 +1.00(+2.07%)
Jun 04, 2019 47.28 48.61 46.86 48.58 3,498,658 +1.79(+3.82%)
Jun 03, 2019 48.05 48.24 46.24 46.79 4,693,293 -1.32(-2.75%)
May 31, 2019 47.95 48.47 47.73 48.11 2,003,605 -0.30(-0.61%)
May 30, 2019 48.42 48.92 48.00 48.41 3,082,711 +0.03(+0.06%)
May 29, 2019 48.49 48.80 47.88 48.38 2,879,009 -0.53(-1.08%)
May 28, 2019 48.76 49.60 48.48 48.91 4,998,636 +0.35(+0.73%)
May 24, 2019 48.87 49.04 48.29 48.56 5,016,588 -0.09(-0.18%)
May 23, 2019 48.96 49.32 48.22 48.65 5,427,719 -0.68(-1.38%)
May 22, 2019 49.56 49.96 48.82 49.33 8,811,761 -0.46(-0.91%)
May 21, 2019 50.95 51.08 49.57 49.78 6,651,938 -0.82(-1.62%)
May 20, 2019 50.78 51.05 49.90 50.60 2,350,273 -0.58(-1.14%)
May 17, 2019 51.26 52.36 51.05 51.19 1,729,573 -0.63(-1.21%)
May 16, 2019 50.02 52.26 49.99 51.81 2,746,110 +1.81(+3.62%)
May 15, 2019 48.94 50.48 48.80 50.00 3,696,237 +0.77(+1.56%)
May 14, 2019 49.56 49.91 49.07 49.24 2,495,886 +0.04(+0.09%)
May 13, 2019 48.67 49.69 47.56 49.19 4,064,473 -0.48(-0.97%)
May 10, 2019 50.45 51.13 48.87 49.68 3,515,605 -0.74(-1.46%)
May 09, 2019 49.35 51.82 48.45 50.41 6,958,607 -1.63(-3.14%)
May 08, 2019 50.95 52.91 50.22 52.05 5,353,515 +2.89(+5.87%)
May 07, 2019 49.58 49.84 48.63 49.16 4,051,671 -0.62(-1.25%)
May 06, 2019 48.74 49.94 47.95 49.78 4,364,023 +0.05(+0.10%)
May 03, 2019 49.06 49.95 48.87 49.73 4,323,932 +0.88(+1.81%)
May 02, 2019 48.92 49.29 48.58 48.85 2,827,567 -0.17(-0.34%)
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.