Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 52.48 52.99 52.31 52.92 7,438,371 +0.59(+1.13%)
Sep 27, 2019 54.21 54.72 52.05 52.33 7,801,100 -1.89(-3.49%)
Sep 26, 2019 54.72 55.07 54.16 54.22 6,575,898 -0.43(-0.79%)
Sep 25, 2019 53.89 55.04 53.58 54.65 5,196,544 +0.48(+0.89%)
Sep 24, 2019 54.61 54.63 53.41 54.17 8,340,303 -0.01(-0.02%)
Sep 23, 2019 54.47 54.74 53.67 54.18 4,539,727 -0.58(-1.06%)
Sep 20, 2019 55.04 55.48 54.52 54.76 7,505,500 -0.25(-0.45%)
Sep 19, 2019 55.43 55.56 54.71 55.01 4,569,363 -0.11(-0.20%)
Sep 18, 2019 55.21 55.23 54.13 55.12 5,452,981 -0.23(-0.42%)
Sep 17, 2019 55.50 55.72 54.77 55.35 6,980,821 -0.60(-1.07%)
Sep 16, 2019 55.18 55.95 55.17 55.95 6,471,328 +0.00(+0.00%)
Sep 13, 2019 55.64 56.02 55.31 55.95 6,401,800 +0.50(+0.90%)
Sep 12, 2019 56.46 57.52 55.14 55.45 10,921,141 +0.54(+0.98%)
Sep 11, 2019 56.54 56.77 54.41 54.91 9,687,252 -1.12(-2.00%)
Sep 10, 2019 54.75 56.15 54.28 56.03 8,427,626 +0.84(+1.52%)
Sep 09, 2019 55.25 55.55 54.20 55.19 9,138,351 +0.61(+1.12%)
Sep 06, 2019 54.67 55.01 54.26 54.58 7,034,000 +0.00(+0.00%)
Sep 05, 2019 55.15 56.60 53.77 54.58 11,780,579 +1.08(+2.02%)
Sep 04, 2019 52.06 53.61 52.01 53.50 9,988,849 +2.44(+4.78%)
Sep 03, 2019 50.48 51.57 50.43 51.06 6,268,900 +0.46(+0.91%)
Aug 30, 2019 51.29 51.41 50.17 50.60 5,891,600 -0.36(-0.71%)
Aug 29, 2019 51.00 51.43 50.26 50.96 6,268,705 +0.75(+1.49%)
Aug 28, 2019 50.63 50.94 49.54 50.21 7,232,399 -0.88(-1.72%)
Aug 27, 2019 50.50 52.22 49.96 51.09 18,223,706 +2.40(+4.93%)
Aug 26, 2019 47.99 48.70 47.53 48.69 5,198,595 +1.36(+2.87%)
Aug 23, 2019 48.60 49.38 47.16 47.33 7,126,100 -1.75(-3.57%)
Aug 22, 2019 49.29 49.29 48.33 49.08 4,002,300 +0.04(+0.08%)
Aug 21, 2019 49.10 49.54 48.71 49.04 4,001,773 +0.24(+0.49%)
Aug 20, 2019 47.67 49.04 47.50 48.80 5,863,266 +0.88(+1.84%)
Aug 19, 2019 47.55 48.30 47.28 47.92 5,522,780 +1.26(+2.70%)
Aug 16, 2019 45.94 47.17 45.79 46.66 5,801,200 +1.15(+2.53%)
Aug 15, 2019 45.53 45.73 44.91 45.51 6,013,685 +0.25(+0.55%)
Aug 14, 2019 47.09 47.27 45.00 45.26 9,156,037 -2.87(-5.96%)
Aug 13, 2019 46.99 48.37 46.47 48.13 5,263,191 +1.05(+2.23%)
Aug 12, 2019 47.73 48.35 46.95 47.08 6,292,113 -0.98(-2.04%)
Aug 09, 2019 48.76 49.09 47.11 48.06 10,794,000 -1.27(-2.57%)
Aug 08, 2019 48.41 49.56 47.91 49.33 8,932,978 +1.23(+2.56%)
Aug 07, 2019 46.11 48.23 46.10 48.10 7,465,204 +1.51(+3.24%)
Aug 06, 2019 47.45 47.59 46.38 46.59 7,171,333 +0.49(+1.06%)
Aug 05, 2019 47.87 47.95 45.51 46.10 10,854,246 -2.92(-5.96%)
Aug 02, 2019 49.80 51.35 48.65 49.02 9,745,000 -1.17(-2.33%)
Aug 01, 2019 48.93 51.24 48.81 50.19 10,899,388 +1.45(+2.97%)
Jul 31, 2019 48.79 49.93 48.38 48.74 8,712,173 +0.45(+0.93%)
Jul 30, 2019 48.10 48.36 47.50 48.29 4,904,439 -0.16(-0.33%)
Jul 29, 2019 48.00 48.53 47.08 48.45 4,750,862 +0.46(+0.96%)
Jul 26, 2019 47.48 48.23 47.16 47.99 5,839,700 +0.80(+1.70%)
Jul 25, 2019 47.36 47.40 46.36 47.19 4,353,700 +0.33(+0.70%)
Jul 24, 2019 45.71 46.99 45.69 46.86 3,664,292 +0.94(+2.05%)
Jul 23, 2019 45.82 45.93 45.29 45.92 3,774,323 +0.35(+0.77%)
Jul 22, 2019 45.33 45.60 44.81 45.57 3,771,764 +0.43(+0.95%)
Jul 19, 2019 46.00 46.11 45.09 45.14 5,514,600 -0.58(-1.27%)
Jul 18, 2019 46.45 46.50 45.49 45.72 8,158,429 -0.96(-2.06%)
Jul 17, 2019 46.92 47.32 46.43 46.68 4,791,144 -0.31(-0.66%)
Jul 16, 2019 47.61 47.66 46.66 46.99 4,876,721 -0.67(-1.41%)
Jul 15, 2019 47.26 47.85 46.88 47.66 4,360,712 +0.46(+0.97%)
Jul 12, 2019 47.63 47.67 47.04 47.20 3,707,600 -0.14(-0.30%)
Jul 11, 2019 46.92 47.58 46.43 47.34 5,206,248 +0.50(+1.07%)
Jul 10, 2019 46.90 47.37 46.57 46.84 4,476,189 +0.47(+1.01%)
Jul 09, 2019 46.17 46.71 45.72 46.37 4,349,625 -0.10(-0.22%)
Jul 08, 2019 47.80 47.91 46.22 46.47 7,680,960 -1.68(-3.49%)
Jul 05, 2019 48.33 48.35 46.64 48.15 6,379,600 -0.51(-1.05%)
Jul 03, 2019 48.05 48.79 47.73 48.66 4,024,700 +0.68(+1.42%)
Jul 02, 2019 47.96 48.81 47.69 47.98 6,683,047 +0.81(+1.72%)
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.