Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 54.10 55.34 52.83 53.26 276,999,900 +1.06(+2.04%)
Jul 30, 2019 52.19 52.54 51.83 52.20 134,946,676 -0.22(-0.43%)
Jul 29, 2019 52.12 52.66 52.11 52.42 86,625,100 +0.48(+0.93%)
Jul 26, 2019 51.87 52.43 51.78 51.94 70,475,200 +0.18(+0.35%)
Jul 25, 2019 52.22 52.31 51.68 51.76 55,587,488 -0.41(-0.79%)
Jul 24, 2019 51.92 52.29 51.79 52.17 59,939,568 -0.04(-0.08%)
Jul 23, 2019 52.12 52.23 51.82 52.21 73,375,580 +0.40(+0.78%)
Jul 22, 2019 50.91 51.81 50.90 51.80 89,037,908 +1.16(+2.29%)
Jul 19, 2019 51.45 51.62 50.59 50.65 83,717,200 -0.78(-1.51%)
Jul 18, 2019 51.00 51.47 50.92 51.42 74,260,468 +0.59(+1.16%)
Jul 17, 2019 51.01 51.27 50.82 50.84 56,390,148 -0.29(-0.56%)
Jul 16, 2019 51.15 51.53 50.88 51.12 67,441,444 -0.18(-0.35%)
Jul 15, 2019 51.02 51.47 51.00 51.30 67,762,800 +0.48(+0.94%)
Jul 12, 2019 50.61 51.00 50.55 50.83 70,380,800 +0.45(+0.88%)
Jul 11, 2019 50.83 51.10 50.43 50.38 80,726,964 -0.43(-0.84%)
Jul 10, 2019 50.46 50.93 50.39 50.81 71,573,648 +0.50(+0.99%)
Jul 09, 2019 49.80 50.38 49.70 50.31 82,260,880 +0.30(+0.61%)
Jul 08, 2019 50.20 50.35 49.60 50.01 101,252,768 -1.05(-2.06%)
Jul 05, 2019 50.84 51.27 50.72 51.06 69,062,000 -0.05(-0.09%)
Jul 03, 2019 50.82 51.11 50.67 51.10 45,447,996 +0.42(+0.83%)
Jul 02, 2019 50.35 50.78 50.34 50.68 67,697,816 +0.34(+0.69%)
Jul 01, 2019 50.79 51.12 50.16 50.34 109,215,572 +0.86(+1.73%)
Jun 28, 2019 49.67 49.87 49.26 49.48 124,442,400 -0.46(-0.91%)
Jun 27, 2019 50.11 50.39 49.89 49.94 83,419,976 -0.02(-0.03%)
Jun 26, 2019 49.44 50.25 49.34 49.95 104,236,316 +1.06(+2.16%)
Jun 25, 2019 49.61 49.81 48.82 48.89 84,245,536 -0.75(-1.52%)
Jun 24, 2019 49.63 50.04 49.54 49.65 72,839,248 -0.05(-0.10%)
Jun 21, 2019 49.70 50.21 49.54 49.70 191,202,000 -0.17(-0.34%)
Jun 20, 2019 50.09 50.15 49.51 49.87 86,038,496 +0.40(+0.80%)
Jun 19, 2019 49.92 49.97 49.33 49.47 84,418,416 -0.15(-0.29%)
Jun 18, 2019 49.01 50.07 48.80 49.61 106,147,300 +1.14(+2.35%)
Jun 17, 2019 48.22 48.74 48.04 48.47 58,667,444 +0.29(+0.60%)
Jun 14, 2019 47.88 48.40 47.58 48.19 75,045,600 -0.02(-0.03%)
Jun 13, 2019 48.67 49.20 48.40 48.20 86,664,788 -0.35(-0.72%)
Jun 12, 2019 48.49 48.99 48.35 48.55 72,947,828 -0.15(-0.32%)
Jun 11, 2019 48.72 49.00 48.40 48.70 107,687,212 +0.56(+1.16%)
Jun 10, 2019 47.95 48.84 47.90 48.15 104,859,076 +0.61(+1.28%)
Jun 07, 2019 46.63 47.98 46.44 47.54 122,737,200 +1.23(+2.66%)
Jun 06, 2019 45.77 46.37 45.54 46.30 90,058,516 +0.67(+1.47%)
Jun 05, 2019 46.07 46.25 45.28 45.63 119,060,484 +0.72(+1.61%)
Jun 04, 2019 43.86 44.96 43.63 44.91 123,713,000 +1.51(+3.48%)
Jun 03, 2019 43.90 44.48 42.57 43.40 161,528,676 -0.37(-0.84%)
May 31, 2019 44.06 44.50 43.75 43.77 108,174,000 -0.81(-1.81%)
May 30, 2019 44.49 44.81 44.17 44.58 84,781,564 +0.23(+0.52%)
May 29, 2019 44.10 44.84 44.00 44.35 113,895,360 -0.21(-0.48%)
May 28, 2019 44.73 45.15 44.48 44.56 111,761,824 -0.19(-0.41%)
May 24, 2019 45.05 45.53 44.65 44.74 94,858,400 -0.17(-0.38%)
May 23, 2019 44.95 45.13 44.45 44.92 146,069,704 -0.78(-1.71%)
May 22, 2019 46.17 46.43 45.64 45.70 118,908,688 -0.96(-2.05%)
May 21, 2019 46.30 47.00 46.17 46.65 113,434,636 +0.84(+1.83%)
May 20, 2019 45.88 46.09 45.07 45.81 154,362,336 -1.44(-3.05%)
May 17, 2019 46.73 47.72 46.69 47.25 131,516,000 -0.27(-0.57%)
May 16, 2019 47.48 48.12 47.21 47.52 132,071,288 -0.21(-0.44%)
May 15, 2019 46.57 47.94 46.51 47.73 106,146,624 +0.56(+1.20%)
May 14, 2019 46.60 47.42 46.35 47.17 142,583,220 +0.74(+1.58%)
May 13, 2019 46.93 47.37 45.71 46.43 229,602,424 -2.86(-5.81%)
May 10, 2019 49.35 49.71 48.19 49.29 164,834,800 -0.89(-1.76%)
May 09, 2019 50.10 50.42 49.17 50.18 139,578,948 -0.54(-1.07%)
May 08, 2019 50.47 51.33 50.44 50.72 105,331,028 +0.01(+0.02%)
May 07, 2019 51.47 51.85 50.21 50.72 154,984,936 -1.40(-2.70%)
May 06, 2019 51.07 52.21 50.88 52.12 129,645,924 -0.82(-1.54%)
May 03, 2019 52.72 52.96 52.56 52.94 83,569,200 +0.65(+1.24%)
May 02, 2019 52.46 53.16 52.03 52.29 127,920,224 -0.34(-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.