Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 43.54 43.81 42.89 43.69 2,085,196 +0.42(+0.98%)
Sep 27, 2019 42.42 43.28 42.07 43.26 2,817,500 +1.27(+3.04%)
Sep 26, 2019 44.03 44.33 41.44 41.99 6,406,736 -2.13(-4.83%)
Sep 25, 2019 43.78 44.37 43.61 44.12 1,454,672 +0.16(+0.38%)
Sep 24, 2019 44.95 45.13 43.60 43.96 2,763,476 -0.89(-2.00%)
Sep 23, 2019 44.67 45.20 44.17 44.85 2,490,381 -0.06(-0.13%)
Sep 20, 2019 45.18 45.58 44.82 44.91 3,571,800 -0.16(-0.36%)
Sep 19, 2019 45.09 45.59 44.85 45.07 2,000,135 -0.26(-0.57%)
Sep 18, 2019 44.96 45.49 44.38 45.33 2,451,813 +0.17(+0.38%)
Sep 17, 2019 45.74 45.74 44.82 45.16 2,136,780 -0.70(-1.53%)
Sep 16, 2019 44.76 45.96 44.68 45.86 2,743,519 +0.55(+1.21%)
Sep 13, 2019 45.26 45.56 44.83 45.31 2,269,600 +0.48(+1.07%)
Sep 12, 2019 44.40 45.20 43.64 44.83 2,721,395 +0.20(+0.45%)
Sep 11, 2019 44.24 44.63 43.13 44.63 3,298,166 +0.53(+1.20%)
Sep 10, 2019 43.97 44.55 43.76 44.10 2,667,840 +0.38(+0.87%)
Sep 09, 2019 42.61 43.90 42.61 43.72 3,796,537 +0.80(+1.86%)
Sep 06, 2019 42.90 43.28 42.55 42.92 2,687,500 +0.00(+0.00%)
Sep 05, 2019 42.50 43.45 42.40 42.92 2,840,114 +1.30(+3.12%)
Sep 04, 2019 41.55 41.83 41.44 41.62 2,185,777 +0.61(+1.49%)
Sep 03, 2019 41.61 41.61 40.78 41.01 2,250,366 -0.73(-1.75%)
Aug 30, 2019 41.82 42.23 41.63 41.74 2,461,400 +0.30(+0.72%)
Aug 29, 2019 40.65 41.77 40.65 41.44 2,692,074 +1.18(+2.93%)
Aug 28, 2019 39.37 40.56 39.31 40.26 2,296,916 +0.62(+1.56%)
Aug 27, 2019 40.35 40.50 39.42 39.64 3,204,419 -0.72(-1.78%)
Aug 26, 2019 40.52 40.64 40.13 40.36 3,000,767 +0.26(+0.65%)
Aug 23, 2019 41.10 41.52 39.97 40.10 4,179,200 -1.21(-2.93%)
Aug 22, 2019 41.46 41.90 41.15 41.31 2,513,647 -0.08(-0.19%)
Aug 21, 2019 41.55 41.75 41.22 41.39 2,040,769 +0.12(+0.29%)
Aug 20, 2019 41.19 41.70 40.97 41.27 2,726,258 -0.24(-0.58%)
Aug 19, 2019 41.71 42.08 41.39 41.51 3,392,127 +0.42(+1.02%)
Aug 16, 2019 40.40 41.40 40.16 41.09 3,160,800 +0.84(+2.09%)
Aug 15, 2019 40.65 41.30 40.02 40.25 2,461,247 -0.12(-0.30%)
Aug 14, 2019 40.77 41.41 40.23 40.37 2,364,218 -1.53(-3.65%)
Aug 13, 2019 40.57 42.58 40.57 41.90 1,921,744 +0.76(+1.85%)
Aug 12, 2019 41.59 41.95 40.87 41.14 1,740,591 -1.08(-2.56%)
Aug 09, 2019 42.27 42.67 41.87 42.22 2,500,000 -0.99(-2.29%)
Aug 08, 2019 42.93 43.24 42.46 43.21 3,276,762 +0.62(+1.46%)
Aug 07, 2019 43.01 43.01 41.36 42.59 4,430,823 -1.54(-3.49%)
Aug 06, 2019 43.35 44.22 42.97 44.13 2,828,696 +0.93(+2.15%)
Aug 05, 2019 45.12 45.63 42.66 43.20 3,993,420 -2.88(-6.25%)
Aug 02, 2019 46.94 47.02 45.72 46.08 2,681,100 -0.92(-1.96%)
Aug 01, 2019 48.54 48.86 46.89 47.00 2,470,421 -1.79(-3.67%)
Jul 31, 2019 48.98 49.30 48.38 48.79 1,874,164 -0.17(-0.35%)
Jul 30, 2019 48.62 48.96 48.44 48.96 1,917,324 +0.01(+0.02%)
Jul 29, 2019 49.37 49.55 48.88 48.95 1,123,914 -0.55(-1.11%)
Jul 26, 2019 49.26 49.55 48.39 49.50 1,730,400 +0.39(+0.79%)
Jul 25, 2019 49.70 49.77 48.96 49.11 1,760,687 -0.61(-1.23%)
Jul 24, 2019 48.43 49.83 48.01 49.72 3,467,557 +1.09(+2.24%)
Jul 23, 2019 47.99 48.73 47.67 48.63 3,604,087 +1.03(+2.16%)
Jul 22, 2019 47.28 47.87 46.47 47.60 3,133,260 +0.25(+0.53%)
Jul 19, 2019 47.00 48.43 47.00 47.35 5,804,300 +0.84(+1.81%)
Jul 18, 2019 45.65 46.91 45.65 46.51 4,541,877 +0.79(+1.73%)
Jul 17, 2019 46.15 46.36 45.54 45.72 2,452,263 -0.68(-1.47%)
Jul 16, 2019 45.90 46.94 45.61 46.40 3,298,882 +0.76(+1.67%)
Jul 15, 2019 45.92 45.92 45.18 45.64 2,744,731 -0.11(-0.24%)
Jul 12, 2019 45.39 45.92 45.22 45.75 2,402,600 +0.49(+1.08%)
Jul 11, 2019 44.56 45.35 44.52 45.26 2,436,693 +0.71(+1.59%)
Jul 10, 2019 45.29 45.34 44.29 44.55 2,983,948 -0.75(-1.66%)
Jul 09, 2019 44.83 45.40 44.57 45.30 3,099,324 +0.19(+0.42%)
Jul 08, 2019 45.72 45.98 44.85 45.11 2,240,002 -1.04(-2.25%)
Jul 05, 2019 45.75 46.83 45.65 46.15 1,267,600 +0.62(+1.36%)
Jul 03, 2019 45.59 45.79 45.35 45.53 823,500 -0.03(-0.07%)
Jul 02, 2019 45.41 45.94 45.10 45.56 1,501,926 -0.34(-0.74%)
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.