Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 42.86 42.99 42.71 42.72 24,544,448 +0.17(+0.39%)
Sep 27, 2019 43.09 43.18 42.39 42.55 29,563,762 -0.54(-1.25%)
Sep 26, 2019 43.17 43.20 42.96 43.09 13,434,131 +0.00(+0.00%)
Sep 25, 2019 42.85 43.16 42.70 43.09 17,217,176 -0.05(-0.12%)
Sep 24, 2019 43.54 43.56 43.09 43.14 23,722,496 -0.44(-1.00%)
Sep 23, 2019 43.38 43.61 43.34 43.58 8,465,873 +0.08(+0.18%)
Sep 20, 2019 43.82 43.86 43.35 43.50 17,392,508 +0.06(+0.14%)
Sep 19, 2019 43.64 43.78 43.39 43.44 22,019,750 -0.19(-0.44%)
Sep 18, 2019 43.77 43.82 43.33 43.63 20,248,994 -0.18(-0.42%)
Sep 17, 2019 43.48 43.84 43.42 43.81 15,196,574 -0.03(-0.06%)
Sep 16, 2019 43.83 44.05 43.73 43.84 14,016,331 -0.32(-0.73%)
Sep 13, 2019 44.19 44.32 44.13 44.16 14,131,247 +0.22(+0.50%)
Sep 12, 2019 43.94 44.20 43.77 43.94 16,799,362 +0.30(+0.68%)
Sep 11, 2019 43.45 43.65 43.39 43.65 8,958,953 +0.33(+0.76%)
Sep 10, 2019 43.25 43.39 43.09 43.32 9,272,439 +0.03(+0.06%)
Sep 09, 2019 43.26 43.41 43.17 43.29 13,465,082 +0.11(+0.26%)
Sep 06, 2019 43.21 43.30 43.12 43.18 16,443,209 +0.16(+0.36%)
Sep 05, 2019 42.99 43.12 42.95 43.02 20,551,356 +0.49(+1.15%)
Sep 04, 2019 42.38 42.57 42.31 42.53 12,205,499 +0.72(+1.73%)
Sep 03, 2019 41.65 41.84 41.62 41.81 14,992,206 -0.25(-0.60%)
Aug 30, 2019 42.10 42.10 41.84 42.06 14,378,211 +0.29(+0.69%)
Aug 29, 2019 41.55 41.79 41.42 41.77 11,652,935 +0.48(+1.16%)
Aug 28, 2019 41.10 41.36 41.01 41.29 8,576,547 +0.11(+0.27%)
Aug 27, 2019 41.39 41.52 41.12 41.18 22,973,194 +0.06(+0.15%)
Aug 26, 2019 41.19 41.24 41.02 41.12 14,480,215 +0.17(+0.43%)
Aug 23, 2019 41.41 41.80 40.84 40.95 18,655,790 -0.57(-1.36%)
Aug 22, 2019 41.71 41.78 41.41 41.51 12,301,485 -0.54(-1.28%)
Aug 21, 2019 42.08 42.08 41.88 42.05 7,619,635 +0.38(+0.92%)
Aug 20, 2019 41.69 41.83 41.58 41.67 9,972,014 +0.09(+0.21%)
Aug 19, 2019 41.90 41.92 41.53 41.58 16,033,757 +0.14(+0.34%)
Aug 16, 2019 41.23 41.50 41.23 41.44 12,768,583 +0.56(+1.36%)
Aug 15, 2019 40.96 41.01 40.65 40.89 25,927,846 +0.25(+0.62%)
Aug 14, 2019 40.94 41.05 40.58 40.63 23,393,666 -1.12(-2.67%)
Aug 13, 2019 40.95 42.00 40.89 41.75 22,217,078 +0.51(+1.23%)
Aug 12, 2019 41.26 41.40 41.17 41.24 12,244,000 -0.58(-1.38%)
Aug 09, 2019 41.97 42.01 41.60 41.82 19,629,186 -0.41(-0.97%)
Aug 08, 2019 41.96 42.24 41.86 42.23 17,256,560 +0.59(+1.42%)
Aug 07, 2019 41.08 41.69 40.91 41.63 24,605,734 +0.18(+0.44%)
Aug 06, 2019 41.61 41.67 41.20 41.45 31,236,776 +0.55(+1.34%)
Aug 05, 2019 41.29 41.34 40.67 40.90 36,549,376 -1.53(-3.61%)
Aug 02, 2019 42.67 42.78 42.31 42.44 32,547,188 -0.44(-1.04%)
Aug 01, 2019 43.70 44.00 42.73 42.88 40,890,728 -0.85(-1.93%)
Jul 31, 2019 44.20 44.23 43.20 43.73 29,832,994 -0.49(-1.10%)
Jul 30, 2019 44.19 44.26 44.07 44.21 18,928,444 -0.32(-0.72%)
Jul 29, 2019 44.50 44.59 44.34 44.54 17,611,406 -0.11(-0.25%)
Jul 26, 2019 44.74 44.77 44.54 44.65 5,681,212 +0.06(+0.14%)
Jul 25, 2019 44.83 44.85 44.48 44.59 10,411,737 -0.32(-0.72%)
Jul 24, 2019 44.84 44.98 44.83 44.91 16,373,451 +0.00(+0.00%)
Jul 23, 2019 44.90 44.94 44.73 44.91 9,459,630 +0.02(+0.04%)
Jul 22, 2019 44.96 45.03 44.82 44.89 11,567,210 +0.03(+0.06%)
Jul 19, 2019 45.19 45.22 44.81 44.87 14,139,167 -0.28(-0.62%)
Jul 18, 2019 44.79 45.15 44.77 45.15 10,535,039 +0.37(+0.84%)
Jul 17, 2019 44.90 45.00 44.75 44.77 19,823,532 -0.17(-0.39%)
Jul 16, 2019 45.06 45.17 44.90 44.95 21,355,106 -0.10(-0.21%)
Jul 15, 2019 45.02 45.09 44.97 45.04 9,218,622 +0.19(+0.43%)
Jul 12, 2019 44.86 44.91 44.69 44.85 7,001,071 +0.03(+0.06%)
Jul 11, 2019 45.04 45.06 44.71 44.82 10,090,172 -0.09(-0.19%)
Jul 10, 2019 44.99 45.12 44.85 44.91 12,091,261 +0.41(+0.92%)
Jul 09, 2019 44.32 44.58 44.31 44.50 10,834,981 -0.15(-0.33%)
Jul 08, 2019 44.61 44.72 44.55 44.65 9,882,930 -0.24(-0.52%)
Jul 05, 2019 44.93 45.05 44.72 44.88 29,771,134 -0.31(-0.69%)
Jul 03, 2019 45.09 45.22 45.04 45.20 4,282,512 -0.11(-0.25%)
Jul 02, 2019 45.40 45.40 45.18 45.31 12,103,515 -0.10(-0.23%)
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.