Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 52.69 53.90 51.45 51.87 284,419,360 +1.04(+2.04%)
Jul 30, 2019 50.83 51.17 50.48 50.83 138,561,216 -0.22(-0.43%)
Jul 29, 2019 50.76 51.29 50.75 51.05 88,945,360 +0.47(+0.93%)
Jul 26, 2019 50.52 51.06 50.43 50.58 72,362,880 +0.18(+0.35%)
Jul 25, 2019 50.86 50.95 50.33 50.40 57,076,400 -0.40(-0.79%)
Jul 24, 2019 50.56 50.92 50.44 50.81 61,545,048 -0.04(-0.08%)
Jul 23, 2019 50.76 50.87 50.47 50.85 75,340,952 +0.39(+0.78%)
Jul 22, 2019 49.58 50.46 49.57 50.45 91,422,784 +1.13(+2.29%)
Jul 19, 2019 50.11 50.28 49.27 49.33 85,959,568 -0.76(-1.51%)
Jul 18, 2019 49.67 50.13 49.60 50.08 76,249,528 +0.57(+1.16%)
Jul 17, 2019 49.68 49.94 49.49 49.51 57,900,556 -0.28(-0.56%)
Jul 16, 2019 49.81 50.18 49.55 49.79 69,247,856 -0.17(-0.35%)
Jul 15, 2019 49.69 50.12 49.67 49.96 69,577,824 +0.46(+0.94%)
Jul 12, 2019 49.29 49.67 49.23 49.50 72,265,952 +0.43(+0.88%)
Jul 11, 2019 49.50 49.76 49.11 49.07 82,889,232 -0.42(-0.84%)
Jul 10, 2019 49.15 49.60 49.08 49.48 73,490,744 +0.48(+0.99%)
Jul 09, 2019 48.50 49.06 48.41 49.00 84,464,240 +0.30(+0.61%)
Jul 08, 2019 48.89 49.04 48.31 48.70 103,964,824 -1.02(-2.06%)
Jul 05, 2019 49.51 49.93 49.40 49.73 70,911,824 -0.04(-0.09%)
Jul 03, 2019 49.49 49.78 49.35 49.77 46,665,320 +0.41(+0.83%)
Jul 02, 2019 49.04 49.46 49.03 49.36 69,511,104 +0.34(+0.69%)
Jul 01, 2019 49.47 49.79 48.85 49.02 112,140,904 +0.84(+1.73%)
Jun 28, 2019 48.37 48.57 47.98 48.19 127,775,592 -0.44(-0.91%)
Jun 27, 2019 48.81 49.08 48.59 48.63 85,654,376 -0.01(-0.03%)
Jun 26, 2019 48.15 48.94 48.05 48.65 107,028,288 +1.03(+2.16%)
Jun 25, 2019 48.31 48.52 47.55 47.62 86,502,048 -0.73(-1.52%)
Jun 24, 2019 48.34 48.73 48.25 48.35 74,790,248 -0.05(-0.10%)
Jun 21, 2019 48.40 48.90 48.25 48.40 196,323,344 -0.17(-0.34%)
Jun 20, 2019 48.79 48.84 48.22 48.56 88,343,040 +0.39(+0.80%)
Jun 19, 2019 48.62 48.67 48.04 48.18 86,679,560 -0.14(-0.29%)
Jun 18, 2019 47.73 48.77 47.53 48.32 108,990,448 +1.11(+2.35%)
Jun 17, 2019 46.97 47.47 46.79 47.21 60,238,852 +0.28(+0.60%)
Jun 14, 2019 46.64 47.13 46.33 46.93 77,055,696 -0.01(-0.03%)
Jun 13, 2019 47.41 47.91 47.14 46.94 88,986,096 -0.34(-0.72%)
Jun 12, 2019 47.22 47.71 47.08 47.28 74,901,728 -0.15(-0.32%)
Jun 11, 2019 47.44 47.72 47.14 47.43 110,571,616 +0.54(+1.16%)
Jun 10, 2019 46.70 47.57 46.66 46.89 107,667,720 +0.59(+1.28%)
Jun 07, 2019 45.41 46.73 45.23 46.30 126,024,712 +1.20(+2.66%)
Jun 06, 2019 44.58 45.16 44.35 45.10 92,470,728 +0.65(+1.47%)
Jun 05, 2019 44.87 45.04 44.10 44.44 122,249,512 +0.71(+1.61%)
Jun 04, 2019 42.72 43.78 42.49 43.74 127,026,648 +1.47(+3.48%)
Jun 03, 2019 42.75 43.32 41.46 42.27 165,855,216 -0.36(-0.84%)
May 31, 2019 42.91 43.34 42.61 42.63 111,071,440 -0.79(-1.81%)
May 30, 2019 43.33 43.64 43.02 43.41 87,052,440 +0.22(+0.52%)
May 29, 2019 42.95 43.67 42.85 43.19 116,946,048 -0.21(-0.48%)
May 28, 2019 43.56 43.97 43.32 43.40 114,755,360 -0.18(-0.41%)
May 24, 2019 43.87 44.35 43.49 43.58 97,399,184 -0.17(-0.38%)
May 23, 2019 43.78 43.96 43.29 43.74 149,982,176 -0.76(-1.71%)
May 22, 2019 44.96 45.22 44.45 44.50 122,093,656 -0.93(-2.05%)
May 21, 2019 45.10 45.77 44.97 45.43 116,472,984 +0.82(+1.83%)
May 20, 2019 44.68 44.89 43.89 44.62 158,496,928 -1.40(-3.05%)
May 17, 2019 45.51 46.48 45.47 46.02 135,038,656 -0.26(-0.57%)
May 16, 2019 46.24 46.86 45.98 46.28 135,608,816 -0.20(-0.44%)
May 15, 2019 45.35 46.69 45.29 46.48 108,989,760 +0.55(+1.20%)
May 14, 2019 45.39 46.19 45.14 45.93 146,402,304 +0.72(+1.58%)
May 13, 2019 45.70 46.13 44.52 45.22 235,752,336 -2.79(-5.81%)
May 10, 2019 48.07 48.42 46.94 48.01 169,249,904 -0.82(-1.67%)
May 09, 2019 48.75 49.06 47.84 48.82 143,455,184 -0.53(-1.07%)
May 08, 2019 49.11 49.95 49.07 49.35 108,256,160 +0.01(+0.02%)
May 07, 2019 50.08 50.45 48.85 49.34 159,288,992 -1.37(-2.70%)
May 06, 2019 49.69 50.80 49.50 50.71 133,246,304 -0.80(-1.54%)
May 03, 2019 51.30 51.53 51.14 51.51 85,889,992 +0.63(+1.24%)
May 02, 2019 51.04 51.73 50.63 50.87 131,472,680 -0.33(-0.65%)
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.