Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 45.16 45.74 45.16 45.81 15,858,842 +0.80(+1.77%)
Sep 27, 2019 44.88 45.40 44.62 45.01 16,748,205 -0.12(-0.27%)
Sep 26, 2019 45.19 45.34 44.62 45.14 12,952,474 +0.00(+0.00%)
Sep 25, 2019 44.10 45.40 43.81 45.14 22,696,880 +0.98(+2.21%)
Sep 24, 2019 45.30 45.37 44.00 44.16 32,119,018 -0.96(-2.12%)
Sep 23, 2019 45.06 45.40 44.67 45.12 24,331,776 +0.16(+0.35%)
Sep 20, 2019 45.74 45.99 44.82 44.96 43,581,160 -0.75(-1.65%)
Sep 19, 2019 45.83 46.09 45.65 45.71 13,367,573 -0.15(-0.33%)
Sep 18, 2019 46.21 46.21 45.35 45.86 16,954,154 -0.19(-0.40%)
Sep 17, 2019 46.14 46.22 45.52 46.05 22,434,530 -0.22(-0.48%)
Sep 16, 2019 46.01 46.34 45.83 46.27 15,063,904 -0.30(-0.65%)
Sep 13, 2019 46.77 46.98 46.30 46.57 20,317,960 -0.42(-0.89%)
Sep 12, 2019 46.98 47.27 46.15 46.99 26,294,140 +0.20(+0.42%)
Sep 11, 2019 45.74 46.80 45.55 46.80 21,373,686 +0.86(+1.87%)
Sep 10, 2019 45.50 45.95 45.06 45.94 20,903,462 +0.27(+0.60%)
Sep 09, 2019 45.26 46.12 45.23 45.66 23,405,860 +0.52(+1.16%)
Sep 06, 2019 44.54 45.20 44.38 45.14 19,254,276 +0.73(+1.64%)
Sep 05, 2019 44.25 45.36 44.21 44.41 33,866,500 +1.13(+2.62%)
Sep 04, 2019 42.16 43.39 42.14 43.28 26,476,608 +1.63(+3.92%)
Sep 03, 2019 41.77 41.86 41.21 41.65 16,931,780 -0.38(-0.91%)
Aug 30, 2019 41.88 42.36 41.80 42.03 19,090,928 +0.48(+1.15%)
Aug 29, 2019 41.18 41.86 41.13 41.55 20,086,420 +0.96(+2.36%)
Aug 28, 2019 40.51 40.70 40.22 40.59 16,803,392 +0.00(+0.00%)
Aug 27, 2019 40.66 40.88 40.33 40.59 19,095,746 +0.20(+0.50%)
Aug 26, 2019 40.62 40.62 40.11 40.39 24,911,244 +0.53(+1.33%)
Aug 23, 2019 41.09 41.34 39.71 39.85 37,020,816 -1.61(-3.89%)
Aug 22, 2019 41.91 42.04 41.39 41.47 22,318,468 -0.33(-0.78%)
Aug 21, 2019 41.76 41.92 41.57 41.80 17,954,036 +0.49(+1.18%)
Aug 20, 2019 41.69 41.77 41.18 41.31 26,076,200 -0.56(-1.33%)
Aug 19, 2019 42.07 42.19 41.70 41.87 24,145,884 +0.65(+1.57%)
Aug 16, 2019 41.08 41.38 40.83 41.22 26,324,860 +0.71(+1.75%)
Aug 15, 2019 40.87 40.94 40.28 40.51 24,805,912 -0.15(-0.37%)
Aug 14, 2019 40.83 41.34 40.47 40.66 28,933,244 -0.86(-2.07%)
Aug 13, 2019 40.32 41.70 40.21 41.52 33,135,224 +1.10(+2.72%)
Aug 12, 2019 40.56 40.84 40.28 40.42 20,862,662 -0.34(-0.83%)
Aug 09, 2019 41.61 41.66 40.58 40.76 28,174,716 -1.05(-2.52%)
Aug 08, 2019 40.92 41.99 40.70 41.81 34,567,312 +0.39(+0.94%)
Aug 07, 2019 41.04 41.56 40.75 41.42 33,205,730 -0.20(-0.49%)
Aug 06, 2019 41.80 42.16 41.45 41.63 29,462,942 +0.27(+0.65%)
Aug 05, 2019 42.05 42.23 41.01 41.36 44,210,492 -1.51(-3.51%)
Aug 02, 2019 43.22 43.46 42.70 42.86 31,665,556 -0.72(-1.66%)
Aug 01, 2019 44.48 45.69 43.56 43.58 38,633,540 -0.92(-2.08%)
Jul 31, 2019 45.35 45.54 44.07 44.51 27,448,750 -1.01(-2.22%)
Jul 30, 2019 45.53 46.06 45.40 45.52 18,714,632 -0.71(-1.54%)
Jul 29, 2019 45.37 46.28 44.71 46.24 24,862,950 +0.81(+1.78%)
Jul 26, 2019 46.39 47.11 45.37 45.43 41,341,736 -0.50(-1.09%)
Jul 25, 2019 46.24 46.31 45.68 45.93 31,443,260 -0.67(-1.44%)
Jul 24, 2019 45.77 46.64 45.61 46.60 23,728,742 +1.03(+2.26%)
Jul 23, 2019 45.79 45.79 45.17 45.57 20,908,612 +0.35(+0.78%)
Jul 22, 2019 44.03 45.35 43.93 45.21 24,616,096 +0.95(+2.15%)
Jul 19, 2019 43.99 44.61 43.95 44.26 33,095,876 +0.29(+0.66%)
Jul 18, 2019 43.39 44.02 43.05 43.97 17,806,176 +0.48(+1.11%)
Jul 17, 2019 43.58 43.76 43.36 43.49 13,544,976 +0.19(+0.45%)
Jul 16, 2019 43.95 44.03 43.11 43.29 19,456,290 -0.84(-1.90%)
Jul 15, 2019 44.03 44.25 43.82 44.13 16,291,484 +0.18(+0.40%)
Jul 12, 2019 43.14 43.96 42.98 43.95 22,883,184 +1.16(+2.72%)
Jul 11, 2019 42.76 42.95 42.54 42.79 18,868,434 +0.34(+0.81%)
Jul 10, 2019 42.19 42.80 42.18 42.45 18,207,792 +0.41(+0.96%)
Jul 09, 2019 41.70 42.09 41.50 42.04 20,275,274 -0.06(-0.15%)
Jul 08, 2019 41.93 42.22 41.45 42.11 18,809,966 -0.23(-0.54%)
Jul 05, 2019 42.29 42.42 41.77 42.33 16,285,247 -0.39(-0.91%)
Jul 03, 2019 42.42 42.76 42.26 42.72 12,196,559 +0.39(+0.92%)
Jul 02, 2019 42.18 42.46 41.99 42.33 17,471,288 +0.09(+0.21%)
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.