Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 52.68 55.85 52.30 55.76 547,184 +3.09(+5.86%)
Sep 27, 2019 50.56 55.67 50.56 52.68 1,069,963 +2.42(+4.82%)
Sep 26, 2019 50.39 50.62 48.40 50.25 412,041 +0.13(+0.25%)
Sep 25, 2019 49.29 50.47 48.83 50.13 304,317 +1.16(+2.37%)
Sep 24, 2019 50.25 51.03 48.25 48.97 429,168 -1.16(-2.32%)
Sep 23, 2019 50.59 51.26 49.56 50.13 422,357 -0.42(-0.83%)
Sep 20, 2019 51.16 52.48 50.07 50.55 1,977,016 -0.44(-0.86%)
Sep 19, 2019 50.35 51.57 49.95 50.99 780,232 +0.82(+1.63%)
Sep 18, 2019 50.29 50.88 49.62 50.17 584,514 -0.17(-0.33%)
Sep 17, 2019 54.78 54.78 49.78 50.34 826,351 -4.45(-8.12%)
Sep 16, 2019 55.82 57.00 53.01 54.79 648,507 -1.83(-3.24%)
Sep 13, 2019 56.75 58.47 56.09 56.62 966,639 +0.98(+1.77%)
Sep 12, 2019 58.20 59.48 55.29 55.64 732,751 -2.89(-4.94%)
Sep 11, 2019 59.72 60.32 56.79 58.53 927,195 +0.24(+0.40%)
Sep 10, 2019 51.73 59.27 51.22 58.30 1,603,959 +6.56(+12.68%)
Sep 09, 2019 52.46 53.49 50.61 51.74 795,152 -0.61(-1.16%)
Sep 06, 2019 51.75 53.22 51.39 52.34 430,607 +0.56(+1.09%)
Sep 05, 2019 51.37 53.41 50.98 51.78 648,674 +1.09(+2.16%)
Sep 04, 2019 49.78 51.30 48.94 50.68 647,695 +1.24(+2.50%)
Sep 03, 2019 49.09 50.27 48.19 49.45 713,754 +0.21(+0.43%)
Aug 30, 2019 50.02 51.20 48.90 49.24 421,931 -0.60(-1.20%)
Aug 29, 2019 48.97 51.38 47.91 49.83 1,309,145 +1.05(+2.16%)
Aug 28, 2019 45.99 49.56 45.99 48.78 1,200,586 +2.52(+5.46%)
Aug 27, 2019 46.32 46.79 45.14 46.26 721,741 +0.03(+0.05%)
Aug 26, 2019 46.54 46.86 46.00 46.23 401,153 -0.11(-0.24%)
Aug 23, 2019 47.12 47.14 45.00 46.34 611,028 -0.94(-1.99%)
Aug 22, 2019 47.92 49.21 46.70 47.28 518,582 -0.24(-0.51%)
Aug 21, 2019 48.88 49.78 47.44 47.53 820,668 -0.22(-0.46%)
Aug 20, 2019 47.92 48.65 46.73 47.75 886,742 -0.46(-0.96%)
Aug 19, 2019 46.36 49.21 46.36 48.21 849,634 +1.67(+3.60%)
Aug 16, 2019 40.34 46.95 40.34 46.54 2,404,059 -1.08(-2.26%)
Aug 15, 2019 49.72 49.72 45.50 47.61 731,259 -1.83(-3.69%)
Aug 14, 2019 48.49 49.65 47.13 49.44 1,426,907 -0.93(-1.85%)
Aug 13, 2019 50.01 52.64 49.29 50.37 705,598 -0.08(-0.15%)
Aug 12, 2019 51.90 51.94 50.12 50.45 776,147 -1.46(-2.80%)
Aug 09, 2019 55.82 55.82 51.71 51.90 981,733 -4.99(-8.77%)
Aug 08, 2019 59.08 59.32 56.69 56.89 492,267 -1.68(-2.87%)
Aug 07, 2019 58.59 59.20 57.13 58.58 374,347 -0.32(-0.54%)
Aug 06, 2019 58.97 59.80 57.23 58.90 356,699 +0.03(+0.04%)
Aug 05, 2019 58.60 59.38 57.36 58.87 306,851 -0.38(-0.64%)
Aug 02, 2019 57.86 61.50 57.23 59.25 478,149 +1.72(+3.00%)
Aug 01, 2019 61.07 61.80 56.24 57.52 412,968 -3.71(-6.06%)
Jul 31, 2019 60.28 62.18 59.66 61.23 638,481 +0.72(+1.18%)
Jul 30, 2019 64.37 64.37 59.77 60.52 667,687 -3.21(-5.03%)
Jul 29, 2019 65.56 65.56 63.12 63.73 372,508 -1.37(-2.11%)
Jul 26, 2019 65.94 66.04 63.86 65.10 432,985 -0.19(-0.30%)
Jul 25, 2019 66.17 70.81 64.52 65.29 858,391 -1.12(-1.69%)
Jul 24, 2019 64.80 67.13 63.14 66.41 517,447 +1.96(+3.04%)
Jul 23, 2019 66.05 66.53 63.83 64.45 437,944 -1.12(-1.71%)
Jul 22, 2019 66.30 72.96 64.47 65.57 1,349,243 -1.19(-1.79%)
Jul 19, 2019 54.14 68.14 53.69 66.76 1,508,375 +12.92(+23.98%)
Jul 18, 2019 54.13 55.70 53.79 53.85 331,501 -0.24(-0.44%)
Jul 17, 2019 56.10 56.73 54.06 54.08 543,348 -2.46(-4.35%)
Jul 16, 2019 55.15 57.21 55.15 56.54 440,573 +1.40(+2.53%)
Jul 15, 2019 55.33 56.01 54.50 55.14 300,410 +0.02(+0.03%)
Jul 12, 2019 52.91 55.53 52.86 55.13 419,792 +2.25(+4.25%)
Jul 11, 2019 52.06 55.24 51.59 52.88 745,354 +2.05(+4.04%)
Jul 10, 2019 52.78 52.92 50.82 50.83 359,780 -1.53(-2.92%)
Jul 09, 2019 53.46 54.32 52.15 52.36 277,571 -1.41(-2.61%)
Jul 08, 2019 54.85 55.48 53.46 53.76 494,922 -1.07(-1.95%)
Jul 05, 2019 51.74 55.34 51.70 54.83 497,641 +2.78(+5.33%)
Jul 03, 2019 50.17 53.24 50.17 52.06 434,411 +2.02(+4.04%)
Jul 02, 2019 49.94 50.61 49.46 50.04 312,677 +0.03(+0.05%)
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.