Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 36.31 36.31 35.92 35.93 16,338,350 -0.29(-0.80%)
Sep 27, 2019 35.86 36.34 35.72 36.22 16,682,900 +0.44(+1.23%)
Sep 26, 2019 36.07 36.24 35.56 35.78 16,196,047 -0.12(-0.33%)
Sep 25, 2019 35.91 36.35 35.70 35.90 19,296,114 -0.11(-0.31%)
Sep 24, 2019 36.27 36.58 35.98 36.01 22,994,786 -0.23(-0.63%)
Sep 23, 2019 36.38 36.59 36.23 36.24 16,436,303 -0.45(-1.23%)
Sep 20, 2019 36.89 37.25 36.48 36.69 43,916,800 +0.18(+0.49%)
Sep 19, 2019 36.42 36.76 36.34 36.51 16,879,317 +0.13(+0.36%)
Sep 18, 2019 36.57 36.72 36.26 36.38 18,699,773 -0.12(-0.33%)
Sep 17, 2019 36.79 36.80 36.35 36.50 21,245,475 -0.33(-0.90%)
Sep 16, 2019 36.46 37.01 36.35 36.83 18,858,706 -0.08(-0.22%)
Sep 13, 2019 37.39 37.60 36.61 36.91 22,864,800 -0.37(-0.99%)
Sep 12, 2019 37.57 37.62 37.05 37.28 15,835,738 -0.13(-0.35%)
Sep 11, 2019 37.74 37.76 36.90 37.41 16,093,009 +0.03(+0.08%)
Sep 10, 2019 36.59 37.38 36.02 37.38 30,598,131 +0.55(+1.49%)
Sep 09, 2019 36.59 36.84 36.13 36.83 23,411,364 +0.33(+0.90%)
Sep 06, 2019 36.36 36.56 36.11 36.50 19,804,000 +0.16(+0.44%)
Sep 05, 2019 36.11 36.48 35.88 36.34 20,965,247 +0.51(+1.42%)
Sep 04, 2019 36.30 36.40 35.70 35.83 19,609,206 -0.29(-0.80%)
Sep 03, 2019 35.61 36.28 35.51 36.12 25,260,959 +0.57(+1.60%)
Aug 30, 2019 35.62 35.72 35.28 35.55 17,907,300 +0.22(+0.62%)
Aug 29, 2019 35.79 35.79 35.22 35.33 18,605,642 +0.25(+0.71%)
Aug 28, 2019 34.36 35.15 34.28 35.08 24,719,579 +0.74(+2.15%)
Aug 27, 2019 35.01 35.09 34.31 34.34 23,449,673 -0.50(-1.44%)
Aug 26, 2019 34.62 34.86 34.48 34.84 16,573,834 +0.50(+1.46%)
Aug 23, 2019 35.21 35.35 34.17 34.34 26,344,200 -0.74(-2.11%)
Aug 22, 2019 34.96 35.23 34.80 35.08 16,065,649 +0.21(+0.60%)
Aug 21, 2019 34.94 35.12 34.82 34.87 18,226,210 +0.26(+0.75%)
Aug 20, 2019 35.10 35.16 34.57 34.61 18,911,551 -0.57(-1.62%)
Aug 19, 2019 34.88 35.32 34.83 35.18 20,869,612 +0.53(+1.53%)
Aug 16, 2019 34.72 35.01 34.49 34.65 28,474,600 +0.17(+0.49%)
Aug 15, 2019 34.30 34.58 33.97 34.48 29,139,494 +0.24(+0.70%)
Aug 14, 2019 34.93 34.98 34.20 34.24 36,643,072 -0.96(-2.73%)
Aug 13, 2019 35.43 35.81 35.15 35.20 43,251,753 -0.20(-0.56%)
Aug 12, 2019 36.31 36.32 34.78 35.40 39,197,811 -0.95(-2.61%)
Aug 09, 2019 36.77 36.83 36.11 36.35 24,090,700 -0.46(-1.25%)
Aug 08, 2019 36.70 36.95 36.60 36.81 22,159,758 +0.23(+0.63%)
Aug 07, 2019 36.65 36.78 35.86 36.58 30,376,762 -0.37(-1.00%)
Aug 06, 2019 37.19 37.31 36.47 36.95 30,345,740 -0.01(-0.03%)
Aug 05, 2019 37.76 37.83 36.41 36.96 43,661,962 -1.04(-2.74%)
Aug 02, 2019 38.25 38.54 37.75 38.00 27,659,900 -0.25(-0.65%)
Aug 01, 2019 38.31 38.62 37.68 38.25 48,979,022 -0.59(-1.52%)
Jul 31, 2019 38.60 39.67 38.51 38.84 53,423,458 +0.05(+0.13%)
Jul 30, 2019 39.83 40.24 38.60 38.79 90,830,823 -2.66(-6.42%)
Jul 29, 2019 42.17 43.00 41.34 41.45 61,241,606 -1.64(-3.81%)
Jul 26, 2019 42.66 43.17 42.43 43.09 19,983,200 +0.42(+0.98%)
Jul 25, 2019 42.83 43.00 42.53 42.67 16,617,395 -0.22(-0.51%)
Jul 24, 2019 43.00 43.00 42.37 42.89 17,189,555 -0.20(-0.46%)
Jul 23, 2019 42.85 43.23 42.75 43.09 18,581,000 +0.27(+0.63%)
Jul 22, 2019 42.83 43.02 42.55 42.82 11,909,041 +0.05(+0.12%)
Jul 19, 2019 43.19 43.21 42.77 42.77 22,345,900 -0.29(-0.67%)
Jul 18, 2019 42.86 43.06 42.55 43.06 13,025,669 +0.32(+0.75%)
Jul 17, 2019 43.09 43.19 42.73 42.74 15,504,259 -0.11(-0.26%)
Jul 16, 2019 42.79 42.97 42.48 42.85 18,551,648 +0.10(+0.23%)
Jul 15, 2019 42.27 42.77 42.24 42.75 19,318,448 +0.35(+0.83%)
Jul 12, 2019 42.91 42.99 42.01 42.40 31,860,400 -0.58(-1.35%)
Jul 11, 2019 43.32 43.56 42.38 42.98 36,416,550 -1.08(-2.45%)
Jul 10, 2019 43.65 44.10 43.44 44.06 14,514,759 +0.69(+1.59%)
Jul 09, 2019 43.42 43.80 43.30 43.37 13,494,361 +0.07(+0.16%)
Jul 08, 2019 43.80 43.87 42.98 43.30 22,727,591 -0.62(-1.41%)
Jul 05, 2019 44.31 44.35 43.78 43.92 17,357,900 -0.48(-1.08%)
Jul 03, 2019 44.37 44.56 43.98 44.40 9,770,000 +0.18(+0.41%)
Jul 02, 2019 43.68 44.22 43.66 44.22 15,694,389 +0.45(+1.03%)
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.