Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 53.41 54.33 53.41 54.18 108,756,576 +1.25(+2.35%)
Sep 27, 2019 53.35 53.45 52.56 52.93 104,838,472 -0.26(-0.49%)
Sep 26, 2019 53.22 53.45 52.94 53.19 78,882,528 -0.25(-0.46%)
Sep 25, 2019 52.87 53.58 52.53 53.44 92,885,144 +0.66(+1.24%)
Sep 24, 2019 53.47 53.82 52.54 52.78 129,893,488 -0.13(-0.24%)
Sep 23, 2019 52.97 53.18 52.65 52.91 80,224,344 +0.24(+0.45%)
Sep 20, 2019 53.55 53.84 52.61 52.67 239,666,080 -0.78(-1.46%)
Sep 19, 2019 53.71 54.13 53.31 53.45 91,665,904 -0.44(-0.81%)
Sep 18, 2019 53.48 53.91 53.08 53.89 105,958,640 +0.50(+0.94%)
Sep 17, 2019 53.21 53.42 53.01 53.39 75,979,960 +0.19(+0.36%)
Sep 16, 2019 52.67 53.25 52.63 53.20 87,419,592 +0.28(+0.53%)
Sep 13, 2019 53.22 53.41 52.50 52.92 164,373,632 -1.05(-1.95%)
Sep 12, 2019 54.38 54.77 53.91 53.97 133,135,648 -0.12(-0.22%)
Sep 11, 2019 52.75 54.12 52.67 54.09 182,132,064 +1.67(+3.18%)
Sep 10, 2019 51.73 52.44 51.21 52.42 131,286,032 +0.61(+1.18%)
Sep 09, 2019 51.97 52.36 51.06 51.81 112,859,464 +0.22(+0.43%)
Sep 06, 2019 51.78 51.87 51.41 51.59 80,039,720 -0.00(-0.01%)
Sep 05, 2019 51.28 51.76 51.17 51.59 98,916,240 +1.06(+2.10%)
Sep 04, 2019 50.41 50.67 50.15 50.53 79,416,256 +0.77(+1.56%)
Sep 03, 2019 49.94 50.07 49.40 49.76 82,841,664 -0.74(-1.46%)
Aug 30, 2019 50.84 50.91 50.12 50.50 87,481,824 -0.07(-0.13%)
Aug 29, 2019 50.44 50.64 49.99 50.56 86,806,024 +0.84(+1.69%)
Aug 28, 2019 49.37 49.77 49.18 49.72 65,932,440 +0.33(+0.67%)
Aug 27, 2019 50.28 50.45 49.24 49.39 107,022,960 -0.56(-1.13%)
Aug 26, 2019 49.80 50.12 49.61 49.95 107,722,824 +0.93(+1.90%)
Aug 23, 2019 50.66 51.30 48.62 49.02 193,804,720 -2.38(-4.62%)
Aug 22, 2019 51.57 51.87 50.98 51.40 92,018,992 -0.04(-0.08%)
Aug 21, 2019 51.52 51.68 51.19 51.44 89,087,328 +0.55(+1.08%)
Aug 20, 2019 51.01 51.61 50.88 50.89 111,179,832 +0.00(+0.00%)
Aug 19, 2019 50.95 51.46 50.81 50.89 100,966,864 +0.93(+1.86%)
Aug 16, 2019 49.42 50.11 49.31 49.95 119,110,040 +1.03(+2.10%)
Aug 15, 2019 49.41 49.62 48.30 48.93 115,205,488 -0.12(-0.25%)
Aug 14, 2019 49.15 49.94 49.01 49.05 150,908,384 -1.50(-2.98%)
Aug 13, 2019 48.63 51.32 48.58 50.55 196,418,064 +2.05(+4.23%)
Aug 12, 2019 48.29 48.88 48.18 48.50 92,919,272 -0.12(-0.25%)
Aug 09, 2019 48.70 49.05 48.21 48.62 101,773,240 -0.40(-0.82%)
Aug 08, 2019 48.25 49.05 48.05 49.02 111,988,440 +1.06(+2.21%)
Aug 07, 2019 47.09 48.09 46.71 47.97 138,394,096 +0.49(+1.04%)
Aug 06, 2019 47.31 47.73 46.76 47.48 148,582,576 +0.88(+1.89%)
Aug 05, 2019 47.71 47.87 46.41 46.59 217,072,960 -2.57(-5.23%)
Aug 02, 2019 49.53 49.75 48.59 49.17 169,558,064 -1.06(-2.12%)
Aug 01, 2019 51.55 52.54 49.82 50.23 223,933,776 -1.11(-2.16%)
Jul 31, 2019 52.16 53.35 50.92 51.34 287,354,080 +1.03(+2.04%)
Jul 30, 2019 50.31 50.65 49.96 50.31 139,990,944 -0.22(-0.43%)
Jul 29, 2019 50.24 50.76 50.23 50.53 89,863,128 +0.47(+0.93%)
Jul 26, 2019 50.00 50.54 49.92 50.06 73,109,544 +0.17(+0.35%)
Jul 25, 2019 50.34 50.43 49.82 49.89 57,665,336 -0.40(-0.79%)
Jul 24, 2019 50.05 50.40 49.93 50.29 62,180,096 -0.04(-0.08%)
Jul 23, 2019 50.24 50.35 49.96 50.33 76,118,344 +0.39(+0.78%)
Jul 22, 2019 49.08 49.94 49.07 49.94 92,366,120 +1.12(+2.29%)
Jul 19, 2019 49.59 49.76 48.77 48.82 86,846,528 -0.75(-1.51%)
Jul 18, 2019 49.16 49.62 49.09 49.57 77,036,304 +0.57(+1.16%)
Jul 17, 2019 49.17 49.42 48.99 49.01 58,497,996 -0.28(-0.56%)
Jul 16, 2019 49.30 49.67 49.04 49.28 69,962,384 -0.17(-0.35%)
Jul 15, 2019 49.18 49.61 49.16 49.45 70,295,760 +0.46(+0.94%)
Jul 12, 2019 48.79 49.16 48.73 48.99 73,011,616 +0.43(+0.88%)
Jul 11, 2019 49.00 49.26 48.61 48.56 83,744,512 -0.41(-0.84%)
Jul 10, 2019 48.64 49.10 48.57 48.98 74,249,056 +0.48(+0.99%)
Jul 09, 2019 48.01 48.56 47.91 48.50 85,335,768 +0.29(+0.61%)
Jul 08, 2019 48.39 48.54 47.82 48.20 105,037,568 -1.01(-2.06%)
Jul 05, 2019 49.01 49.42 48.90 49.22 71,643,520 -0.04(-0.09%)
Jul 03, 2019 48.99 49.27 48.85 49.26 47,146,832 +0.40(+0.83%)
Jul 02, 2019 48.54 48.95 48.53 48.86 70,228,344 +0.33(+0.69%)
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.