Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 37.14 37.75 36.66 37.31 2,261,796 +0.18(+0.49%)
Sep 27, 2019 37.64 37.99 36.77 37.13 2,745,200 -0.34(-0.92%)
Sep 26, 2019 38.61 38.78 37.41 37.47 2,129,884 -0.97(-2.52%)
Sep 25, 2019 38.44 38.62 37.33 38.44 2,064,396 +0.07(+0.20%)
Sep 24, 2019 38.76 39.15 37.83 38.37 2,306,680 -0.47(-1.20%)
Sep 23, 2019 38.80 39.62 38.55 38.83 2,331,784 +0.23(+0.60%)
Sep 20, 2019 38.75 39.46 38.03 38.60 3,958,400 -0.15(-0.38%)
Sep 19, 2019 39.38 39.38 38.37 38.75 1,855,800 -0.48(-1.24%)
Sep 18, 2019 37.87 39.42 37.87 39.23 3,329,824 +0.81(+2.10%)
Sep 17, 2019 37.74 38.96 37.27 38.42 3,729,984 +1.25(+3.38%)
Sep 16, 2019 36.37 37.42 36.20 37.17 2,318,612 +0.61(+1.65%)
Sep 13, 2019 36.40 36.79 36.02 36.56 2,659,600 -0.23(-0.61%)
Sep 12, 2019 36.86 37.33 36.53 36.79 3,033,364 +0.12(+0.31%)
Sep 11, 2019 36.47 37.21 36.26 36.67 3,900,188 +0.36(+1.01%)
Sep 10, 2019 35.95 36.74 34.57 36.31 6,639,276 -0.03(-0.09%)
Sep 09, 2019 40.02 40.29 36.21 36.34 7,987,084 -3.78(-9.42%)
Sep 06, 2019 41.92 41.92 40.06 40.12 4,261,600 -1.79(-4.28%)
Sep 05, 2019 42.60 42.86 41.63 41.92 2,154,660 -0.49(-1.16%)
Sep 04, 2019 43.17 43.24 42.29 42.41 2,878,016 -0.66(-1.53%)
Sep 03, 2019 42.50 43.15 42.33 43.06 3,092,724 +0.16(+0.38%)
Aug 30, 2019 43.10 43.26 42.27 42.90 2,002,800 -0.11(-0.26%)
Aug 29, 2019 44.45 44.45 42.88 43.02 5,345,908 -0.78(-1.79%)
Aug 28, 2019 43.22 44.61 43.00 43.80 3,071,320 +0.05(+0.11%)
Aug 27, 2019 44.04 44.59 43.61 43.75 3,505,772 +0.08(+0.18%)
Aug 26, 2019 43.75 43.88 43.21 43.67 3,116,404 +0.28(+0.66%)
Aug 23, 2019 43.69 44.15 43.11 43.39 4,807,200 -0.20(-0.47%)
Aug 22, 2019 43.33 43.87 42.77 43.59 3,268,960 +0.30(+0.68%)
Aug 21, 2019 42.50 43.35 42.15 43.30 3,250,056 +1.23(+2.92%)
Aug 20, 2019 40.86 42.37 40.62 42.07 4,641,000 +1.17(+2.87%)
Aug 19, 2019 41.58 41.91 40.56 40.90 3,553,296 -0.02(-0.05%)
Aug 16, 2019 39.77 41.27 39.63 40.92 5,210,800 +1.29(+3.25%)
Aug 15, 2019 38.54 39.69 38.38 39.63 4,305,172 +1.26(+3.28%)
Aug 14, 2019 38.56 38.74 37.81 38.38 2,488,016 -0.95(-2.42%)
Aug 13, 2019 38.41 39.55 37.67 39.33 2,665,796 +1.34(+3.53%)
Aug 12, 2019 38.47 38.75 37.66 37.98 1,806,520 -0.88(-2.26%)
Aug 09, 2019 38.26 39.09 38.26 38.86 3,466,400 +0.31(+0.80%)
Aug 08, 2019 37.17 38.93 37.17 38.55 3,507,964 +1.72(+4.68%)
Aug 07, 2019 36.60 37.00 35.88 36.83 2,722,556 -0.09(-0.23%)
Aug 06, 2019 35.80 36.99 35.80 36.91 4,851,448 +1.38(+3.88%)
Aug 05, 2019 35.37 35.86 34.88 35.53 4,568,812 -0.52(-1.44%)
Aug 02, 2019 37.28 37.28 35.44 36.05 4,939,600 -1.03(-2.77%)
Aug 01, 2019 39.25 40.33 35.12 37.08 13,303,024 -2.14(-5.45%)
Jul 31, 2019 39.37 40.00 38.62 39.22 6,157,692 +0.12(+0.31%)
Jul 30, 2019 38.02 39.27 38.02 39.10 2,474,004 +0.71(+1.86%)
Jul 29, 2019 38.46 38.74 37.48 38.38 1,849,044 -0.06(-0.15%)
Jul 26, 2019 38.23 38.78 37.80 38.44 2,022,000 +0.57(+1.51%)
Jul 25, 2019 38.00 38.37 37.67 37.87 1,609,056 -0.37(-0.96%)
Jul 24, 2019 38.13 38.47 37.55 38.24 2,145,100 +0.25(+0.66%)
Jul 23, 2019 38.76 39.12 37.88 37.99 1,857,412 -0.79(-2.04%)
Jul 22, 2019 38.13 39.25 38.13 38.78 3,127,392 +0.63(+1.66%)
Jul 19, 2019 38.43 38.76 37.98 38.15 2,204,800 -0.20(-0.53%)
Jul 18, 2019 36.92 39.00 36.60 38.35 3,644,624 +1.45(+3.94%)
Jul 17, 2019 37.40 37.40 36.19 36.89 2,846,588 -0.57(-1.52%)
Jul 16, 2019 37.88 38.25 37.20 37.46 3,170,092 -0.32(-0.83%)
Jul 15, 2019 37.43 38.07 37.02 37.78 3,604,016 +0.49(+1.30%)
Jul 12, 2019 38.09 38.14 36.47 37.29 3,674,000 -0.83(-2.18%)
Jul 11, 2019 37.88 38.21 37.23 38.12 2,484,184 +0.41(+1.07%)
Jul 10, 2019 37.02 38.24 37.02 37.72 4,376,720 +0.77(+2.10%)
Jul 09, 2019 36.23 36.97 35.99 36.95 2,200,980 +0.54(+1.48%)
Jul 08, 2019 36.62 37.12 36.03 36.41 3,269,700 -0.34(-0.93%)
Jul 05, 2019 35.53 36.83 35.33 36.75 2,286,800 +0.91(+2.53%)
Jul 03, 2019 36.50 36.74 35.80 35.84 3,551,200 -0.58(-1.59%)
Jul 02, 2019 37.95 37.95 36.09 36.42 4,568,792 -1.67(-4.37%)
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.