Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 50.23 51.37 50.23 51.14 18,839,830 +0.87(+1.74%)
Sep 27, 2019 50.36 50.74 49.83 50.27 13,333,757 +0.12(+0.24%)
Sep 26, 2019 50.28 50.49 49.68 50.14 14,393,458 +0.11(+0.22%)
Sep 25, 2019 49.54 50.13 49.15 50.03 13,908,967 +0.46(+0.92%)
Sep 24, 2019 50.31 50.64 49.36 49.58 16,849,694 -0.62(-1.24%)
Sep 23, 2019 49.41 50.34 49.31 50.20 15,349,118 +0.51(+1.03%)
Sep 20, 2019 49.91 50.41 49.64 49.69 64,340,568 +0.09(+0.19%)
Sep 19, 2019 48.69 49.88 48.69 49.60 16,059,930 +0.75(+1.54%)
Sep 18, 2019 49.09 49.10 48.19 48.84 9,783,609 -0.29(-0.59%)
Sep 17, 2019 49.42 49.44 48.65 49.13 12,349,534 -0.25(-0.51%)
Sep 16, 2019 49.62 49.78 49.06 49.38 16,360,560 -0.57(-1.13%)
Sep 13, 2019 50.18 50.85 49.56 49.95 15,857,927 -0.13(-0.26%)
Sep 12, 2019 50.50 51.00 49.16 50.08 30,327,400 -2.23(-4.26%)
Sep 11, 2019 51.36 52.31 51.26 52.31 17,962,562 +0.76(+1.48%)
Sep 10, 2019 50.68 51.55 50.31 51.55 21,496,332 +0.86(+1.71%)
Sep 09, 2019 49.83 50.81 49.67 50.68 19,158,332 +1.28(+2.60%)
Sep 06, 2019 50.27 50.31 49.38 49.40 12,521,313 -0.63(-1.26%)
Sep 05, 2019 49.93 50.49 49.84 50.03 11,206,902 +0.81(+1.64%)
Sep 04, 2019 48.65 49.37 48.53 49.22 11,362,334 +1.00(+2.08%)
Sep 03, 2019 48.27 48.32 47.91 48.22 10,898,785 -0.16(-0.33%)
Aug 30, 2019 48.79 48.83 48.09 48.38 8,522,478 -0.09(-0.19%)
Aug 29, 2019 48.93 49.08 48.41 48.47 7,379,746 +0.20(+0.40%)
Aug 28, 2019 48.51 48.51 47.97 48.28 8,069,691 -0.41(-0.84%)
Aug 27, 2019 48.73 48.90 48.53 48.69 14,907,347 +0.24(+0.50%)
Aug 26, 2019 48.45 48.62 48.17 48.44 9,235,285 +0.51(+1.07%)
Aug 23, 2019 49.31 49.55 47.63 47.93 12,240,025 -1.50(-3.03%)
Aug 22, 2019 49.79 49.92 49.15 49.43 7,258,067 -0.05(-0.09%)
Aug 21, 2019 49.75 50.12 49.41 49.48 6,578,212 +0.24(+0.49%)
Aug 20, 2019 49.74 50.03 49.16 49.23 8,154,362 -0.83(-1.65%)
Aug 19, 2019 50.39 50.53 49.96 50.06 8,902,545 +0.26(+0.52%)
Aug 16, 2019 49.42 49.90 49.26 49.80 10,667,221 +0.93(+1.90%)
Aug 15, 2019 48.93 48.99 48.29 48.87 12,113,492 +0.25(+0.52%)
Aug 14, 2019 49.58 49.60 48.55 48.62 13,437,494 -1.53(-3.06%)
Aug 13, 2019 49.38 50.41 49.25 50.15 12,317,973 +0.69(+1.39%)
Aug 12, 2019 49.88 49.99 49.25 49.47 6,488,488 -0.62(-1.24%)
Aug 09, 2019 50.41 50.62 49.74 50.09 9,115,723 -0.70(-1.37%)
Aug 08, 2019 49.92 50.88 49.92 50.79 13,408,893 +1.22(+2.46%)
Aug 07, 2019 49.37 50.24 49.22 49.57 17,587,572 -0.58(-1.15%)
Aug 06, 2019 50.37 50.60 49.82 50.14 14,149,970 +0.19(+0.37%)
Aug 05, 2019 51.20 51.20 49.89 49.96 17,437,268 -1.93(-3.73%)
Aug 02, 2019 52.22 52.22 51.11 51.89 13,606,437 -0.04(-0.07%)
Aug 01, 2019 52.32 52.83 51.59 51.93 10,992,367 -0.39(-0.75%)
Jul 31, 2019 53.79 53.79 51.69 52.32 12,877,187 -1.11(-2.07%)
Jul 30, 2019 53.68 54.03 53.37 53.43 6,851,582 -0.53(-0.98%)
Jul 29, 2019 54.63 54.63 53.71 53.95 8,003,652 -0.41(-0.75%)
Jul 26, 2019 54.22 54.50 54.09 54.36 6,518,271 +0.20(+0.36%)
Jul 25, 2019 54.24 54.48 53.97 54.17 8,797,961 +0.17(+0.31%)
Jul 24, 2019 53.39 54.10 53.32 54.00 11,598,838 +0.61(+1.15%)
Jul 23, 2019 53.95 54.03 53.38 53.39 8,760,416 -0.14(-0.26%)
Jul 22, 2019 53.79 53.97 53.48 53.53 9,428,401 +0.06(+0.10%)
Jul 19, 2019 54.19 54.39 53.45 53.47 12,550,906 -0.54(-1.00%)
Jul 18, 2019 53.61 54.03 53.53 54.01 12,787,489 +0.12(+0.22%)
Jul 17, 2019 54.64 54.78 53.89 53.89 9,782,616 -0.58(-1.06%)
Jul 16, 2019 54.99 55.27 54.45 54.47 10,436,828 -0.63(-1.15%)
Jul 15, 2019 55.39 55.39 54.84 55.10 11,584,021 -0.26(-0.47%)
Jul 12, 2019 55.62 55.62 54.88 55.36 12,137,879 -0.17(-0.30%)
Jul 11, 2019 55.70 55.73 54.98 55.52 12,047,092 -0.15(-0.27%)
Jul 10, 2019 55.48 56.00 55.30 55.67 17,350,862 +0.51(+0.92%)
Jul 09, 2019 54.79 55.19 54.62 55.16 15,502,758 +0.06(+0.12%)
Jul 08, 2019 54.78 55.23 54.62 55.10 17,401,158 +0.23(+0.42%)
Jul 05, 2019 54.17 55.09 54.00 54.87 14,952,101 +0.39(+0.71%)
Jul 03, 2019 54.10 54.56 54.03 54.48 10,792,623 +0.37(+0.68%)
Jul 02, 2019 53.57 54.20 53.47 54.11 18,983,210 +0.42(+0.78%)
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.