Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 43.47 43.95 42.85 43.32 6,181,782 -0.09(-0.21%)
Aug 29, 2019 43.43 43.96 43.34 43.41 7,711,430 +0.28(+0.65%)
Aug 28, 2019 42.68 43.36 42.55 43.13 5,878,635 +0.81(+1.90%)
Aug 27, 2019 42.95 43.04 41.94 42.32 6,442,385 -0.32(-0.76%)
Aug 26, 2019 42.38 42.93 42.08 42.65 6,009,792 +0.79(+1.88%)
Aug 23, 2019 42.88 43.33 41.62 41.86 8,592,942 -1.53(-3.52%)
Aug 22, 2019 43.92 44.29 43.36 43.39 5,200,392 -0.31(-0.70%)
Aug 21, 2019 44.27 44.56 43.49 43.69 7,281,067 -0.07(-0.15%)
Aug 20, 2019 44.42 44.50 43.71 43.76 6,381,382 -1.02(-2.28%)
Aug 19, 2019 43.64 45.08 43.55 44.78 11,220,994 +2.05(+4.80%)
Aug 16, 2019 42.38 43.00 42.17 42.73 6,351,745 +0.46(+1.10%)
Aug 15, 2019 42.67 43.18 42.00 42.26 7,311,450 -0.72(-1.68%)
Aug 14, 2019 43.55 43.88 42.76 42.99 9,457,924 -1.74(-3.88%)
Aug 13, 2019 43.87 45.52 43.53 44.72 7,875,644 +0.62(+1.41%)
Aug 12, 2019 44.66 44.77 43.88 44.10 5,096,637 -0.74(-1.65%)
Aug 09, 2019 45.63 46.05 44.81 44.84 6,494,485 -0.88(-1.92%)
Aug 08, 2019 44.65 45.73 44.25 45.72 8,967,717 +1.45(+3.28%)
Aug 07, 2019 44.23 44.60 43.42 44.27 11,188,627 -0.76(-1.68%)
Aug 06, 2019 45.68 45.68 44.76 45.02 7,428,631 -0.37(-0.82%)
Aug 05, 2019 46.12 46.25 45.02 45.39 9,003,048 -1.49(-3.17%)
Aug 02, 2019 49.24 49.24 46.76 46.88 9,272,192 -1.93(-3.96%)
Aug 01, 2019 48.22 50.04 48.06 48.81 9,545,135 -0.23(-0.47%)
Jul 31, 2019 49.38 49.59 48.47 49.05 9,959,909 -0.36(-0.72%)
Jul 30, 2019 47.40 49.69 47.34 49.40 7,139,961 +1.10(+2.27%)
Jul 29, 2019 48.72 48.82 47.71 48.31 7,946,675 -0.46(-0.95%)
Jul 26, 2019 48.90 49.28 48.52 48.77 8,075,344 -0.24(-0.49%)
Jul 25, 2019 50.30 50.31 48.90 49.01 6,045,572 -0.86(-1.73%)
Jul 24, 2019 49.92 50.41 49.72 49.88 5,305,436 -0.17(-0.33%)
Jul 23, 2019 50.09 50.19 49.68 50.04 5,338,434 -0.13(-0.26%)
Jul 22, 2019 50.19 50.60 49.78 50.18 3,999,792 +0.09(+0.18%)
Jul 19, 2019 49.75 50.29 49.28 50.08 6,186,841 +0.26(+0.52%)
Jul 18, 2019 49.92 49.92 49.39 49.82 6,914,879 +0.45(+0.90%)
Jul 17, 2019 49.65 50.01 49.37 49.38 8,542,879 +0.02(+0.05%)
Jul 16, 2019 50.10 50.24 49.20 49.35 7,277,984 -0.74(-1.48%)
Jul 15, 2019 51.09 51.14 50.04 50.10 6,115,351 -0.92(-1.80%)
Jul 12, 2019 50.76 51.18 50.62 51.01 5,819,003 +0.25(+0.49%)
Jul 11, 2019 50.43 50.77 50.19 50.76 5,078,309 +0.21(+0.41%)
Jul 10, 2019 49.96 50.61 49.77 50.56 7,243,325 +1.09(+2.20%)
Jul 09, 2019 49.54 49.71 48.73 49.47 7,333,162 +0.00(+0.00%)
Jul 08, 2019 49.39 50.01 49.35 49.47 8,688,139 -0.01(-0.02%)
Jul 05, 2019 49.72 50.04 49.22 49.48 5,549,991 -0.50(-0.99%)
Jul 03, 2019 49.99 50.19 49.55 49.97 5,910,409 +0.33(+0.67%)
Jul 02, 2019 51.40 51.48 49.48 49.64 9,846,099 -1.78(-3.45%)
Jul 01, 2019 51.21 51.88 50.97 51.42 7,605,825 +1.03(+2.05%)
Jun 28, 2019 50.61 50.95 50.12 50.38 7,395,912 -0.22(-0.44%)
Jun 27, 2019 51.69 51.92 50.29 50.61 7,269,988 -1.22(-2.36%)
Jun 26, 2019 50.24 52.28 50.24 51.83 11,512,052 +2.46(+4.99%)
Jun 25, 2019 49.81 50.29 49.36 49.37 6,082,400 -0.62(-1.24%)
Jun 24, 2019 49.82 50.20 49.78 49.99 4,481,654 +0.16(+0.31%)
Jun 21, 2019 50.14 50.38 49.78 49.83 11,074,073 -0.31(-0.61%)
Jun 20, 2019 50.16 50.55 49.89 50.14 11,426,336 +0.87(+1.76%)
Jun 19, 2019 49.35 49.80 49.06 49.27 5,410,583 -0.15(-0.30%)
Jun 18, 2019 49.09 49.74 48.91 49.42 6,029,172 +0.68(+1.39%)
Jun 17, 2019 48.20 48.82 48.14 48.74 5,538,828 +0.16(+0.32%)
Jun 14, 2019 48.78 49.06 48.48 48.58 4,346,819 -0.20(-0.41%)
Jun 13, 2019 49.02 49.25 48.61 48.78 6,264,280 +0.42(+0.87%)
Jun 12, 2019 48.05 48.41 47.81 48.36 6,873,445 -0.15(-0.31%)
Jun 11, 2019 49.30 49.45 48.45 48.51 6,392,719 -0.44(-0.89%)
Jun 10, 2019 49.01 49.30 48.56 48.95 6,378,390 +0.25(+0.51%)
Jun 07, 2019 48.16 48.99 48.03 48.70 7,134,526 +0.63(+1.31%)
Jun 06, 2019 47.39 48.34 47.32 48.07 8,923,391 +0.93(+1.96%)
Jun 05, 2019 48.91 48.98 47.06 47.15 14,333,426 -1.67(-3.42%)
Jun 04, 2019 49.45 49.56 48.70 48.82 8,788,896 -0.26(-0.54%)
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.