Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 36.15 36.75 36.11 36.66 429,789 +0.63(+1.75%)
Sep 27, 2019 36.72 37.41 35.81 36.03 456,800 -0.41(-1.13%)
Sep 26, 2019 36.46 36.69 36.10 36.44 354,022 -0.09(-0.25%)
Sep 25, 2019 36.18 36.86 35.91 36.53 548,525 +0.36(+1.00%)
Sep 24, 2019 37.42 37.52 35.78 36.17 610,200 -1.01(-2.72%)
Sep 23, 2019 36.40 37.41 36.28 37.18 617,924 +0.72(+1.97%)
Sep 20, 2019 35.88 36.54 35.88 36.46 1,081,800 +0.64(+1.79%)
Sep 19, 2019 36.35 36.67 35.81 35.82 631,420 -0.79(-2.16%)
Sep 18, 2019 36.52 36.74 36.25 36.61 558,528 +0.43(+1.19%)
Sep 17, 2019 36.92 37.01 35.93 36.18 843,846 -0.82(-2.22%)
Sep 16, 2019 37.49 37.70 36.81 37.00 705,369 -0.49(-1.31%)
Sep 13, 2019 37.72 38.27 37.25 37.49 538,900 -0.43(-1.13%)
Sep 12, 2019 37.99 39.12 36.90 37.92 961,957 -0.40(-1.04%)
Sep 11, 2019 36.03 38.58 36.00 38.32 1,151,047 +3.08(+8.74%)
Sep 10, 2019 35.00 36.92 34.93 35.24 1,378,158 +0.34(+0.97%)
Sep 09, 2019 34.74 35.92 34.55 34.90 1,782,440 +0.50(+1.45%)
Sep 06, 2019 34.00 35.38 33.69 34.40 1,732,500 +0.72(+2.14%)
Sep 05, 2019 36.58 37.46 31.43 33.68 5,638,119 -10.14(-23.14%)
Sep 04, 2019 43.35 43.84 43.14 43.82 382,842 +0.96(+2.24%)
Sep 03, 2019 43.30 43.52 42.56 42.86 401,181 -0.92(-2.10%)
Aug 30, 2019 43.13 44.43 43.11 43.78 233,200 +0.12(+0.27%)
Aug 29, 2019 43.11 44.12 43.11 43.66 234,052 +0.28(+0.65%)
Aug 28, 2019 43.50 44.38 43.30 43.38 250,297 -0.25(-0.57%)
Aug 27, 2019 44.58 44.64 43.60 43.63 493,279 -0.44(-1.00%)
Aug 26, 2019 42.84 44.31 42.25 44.07 779,740 +1.61(+3.79%)
Aug 23, 2019 43.50 44.49 42.33 42.46 501,100 -1.01(-2.32%)
Aug 22, 2019 43.76 43.97 43.29 43.47 726,746 -0.15(-0.34%)
Aug 21, 2019 44.88 44.88 43.52 43.62 396,734 -0.80(-1.80%)
Aug 20, 2019 44.44 44.93 44.05 44.42 291,011 -0.03(-0.07%)
Aug 19, 2019 45.29 45.29 44.07 44.45 386,029 -0.27(-0.60%)
Aug 16, 2019 44.43 45.26 44.29 44.72 407,300 +0.33(+0.74%)
Aug 15, 2019 45.43 45.70 44.15 44.39 287,539 -0.82(-1.81%)
Aug 14, 2019 46.96 47.47 45.19 45.21 615,017 -2.33(-4.90%)
Aug 13, 2019 47.01 49.00 46.76 47.54 446,261 +0.43(+0.91%)
Aug 12, 2019 48.06 48.06 46.33 47.11 552,791 -0.95(-1.98%)
Aug 09, 2019 49.23 49.47 47.90 48.06 581,700 -1.27(-2.57%)
Aug 08, 2019 52.12 53.09 48.94 49.33 950,895 -2.18(-4.23%)
Aug 07, 2019 53.51 53.57 51.44 51.51 528,023 -2.67(-4.93%)
Aug 06, 2019 52.70 54.42 52.45 54.18 338,898 +1.74(+3.32%)
Aug 05, 2019 52.98 53.04 51.84 52.44 320,589 -1.28(-2.38%)
Aug 02, 2019 54.04 54.17 53.05 53.72 241,500 -0.90(-1.65%)
Aug 01, 2019 55.10 55.92 54.22 54.62 318,441 -0.24(-0.44%)
Jul 31, 2019 56.38 56.69 54.75 54.86 816,103 -1.64(-2.90%)
Jul 30, 2019 56.21 56.78 55.30 56.50 355,514 +0.27(+0.48%)
Jul 29, 2019 55.37 56.23 55.32 56.23 335,476 +1.04(+1.88%)
Jul 26, 2019 56.61 56.86 55.16 55.19 320,500 -1.26(-2.23%)
Jul 25, 2019 55.65 56.51 55.54 56.45 386,341 +1.01(+1.82%)
Jul 24, 2019 53.97 55.69 53.97 55.44 267,185 +1.41(+2.61%)
Jul 23, 2019 52.96 54.10 52.74 54.03 228,266 +1.27(+2.41%)
Jul 22, 2019 53.35 53.97 51.91 52.76 319,244 -0.62(-1.16%)
Jul 19, 2019 53.35 53.95 53.34 53.38 483,100 +0.19(+0.36%)
Jul 18, 2019 53.86 53.99 52.94 53.19 240,242 -0.77(-1.43%)
Jul 17, 2019 54.49 54.49 53.34 53.96 273,923 -0.63(-1.15%)
Jul 16, 2019 54.31 55.20 54.12 54.59 338,005 +0.12(+0.22%)
Jul 15, 2019 55.89 55.89 54.20 54.47 246,932 -1.21(-2.17%)
Jul 12, 2019 55.39 55.97 54.73 55.68 198,600 +0.48(+0.87%)
Jul 11, 2019 55.90 56.28 55.05 55.20 291,363 -0.78(-1.39%)
Jul 10, 2019 55.73 56.40 55.73 55.98 203,566 +0.44(+0.79%)
Jul 09, 2019 55.24 55.72 55.09 55.54 178,762 +0.13(+0.23%)
Jul 08, 2019 55.71 56.22 54.98 55.41 229,213 -0.53(-0.95%)
Jul 05, 2019 54.27 55.94 54.27 55.94 182,300 +1.27(+2.32%)
Jul 03, 2019 55.00 55.16 54.49 54.67 141,200 -0.15(-0.27%)
Jul 02, 2019 54.29 54.88 53.63 54.82 261,794 +0.32(+0.59%)
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.