Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 51.22 51.29 50.50 50.87 86,834,976 -0.07(-0.13%)
Aug 29, 2019 50.81 51.01 50.36 50.94 86,164,176 +0.85(+1.69%)
Aug 28, 2019 49.74 50.14 49.55 50.09 65,444,932 +0.33(+0.67%)
Aug 27, 2019 50.66 50.83 49.60 49.76 106,231,624 -0.57(-1.13%)
Aug 26, 2019 50.17 50.49 49.98 50.32 106,926,312 +0.94(+1.90%)
Aug 23, 2019 51.04 51.68 48.99 49.39 192,371,712 -2.39(-4.62%)
Aug 22, 2019 51.96 52.26 51.36 51.78 91,338,600 -0.04(-0.08%)
Aug 21, 2019 51.91 52.07 51.57 51.82 88,428,616 +0.56(+1.08%)
Aug 20, 2019 51.39 52.00 51.26 51.27 110,357,760 +0.00(+0.00%)
Aug 19, 2019 51.33 51.84 51.18 51.26 100,220,312 +0.94(+1.86%)
Aug 16, 2019 49.78 50.49 49.68 50.33 118,229,336 +1.04(+2.10%)
Aug 15, 2019 49.78 49.99 48.66 49.29 114,353,656 -0.12(-0.25%)
Aug 14, 2019 49.51 50.31 49.37 49.41 149,792,560 -1.52(-2.98%)
Aug 13, 2019 48.99 51.70 48.94 50.93 194,965,744 +2.07(+4.23%)
Aug 12, 2019 48.65 49.24 48.53 48.86 92,232,224 -0.12(-0.25%)
Aug 09, 2019 49.06 49.41 48.57 48.98 101,020,720 -0.55(-1.11%)
Aug 08, 2019 48.74 49.56 48.55 49.53 110,844,528 +1.07(+2.21%)
Aug 07, 2019 47.58 48.59 47.19 48.46 136,980,464 +0.50(+1.04%)
Aug 06, 2019 47.80 48.23 47.24 47.97 147,064,864 +0.89(+1.89%)
Aug 05, 2019 48.21 48.37 46.89 47.07 214,855,648 -2.60(-5.23%)
Aug 02, 2019 50.04 50.26 49.09 49.67 167,826,096 -1.07(-2.12%)
Aug 01, 2019 52.08 53.09 50.34 50.75 221,646,384 -1.12(-2.16%)
Jul 31, 2019 52.69 53.90 51.45 51.87 284,418,880 +1.04(+2.04%)
Jul 30, 2019 50.83 51.17 50.48 50.83 138,560,992 -0.22(-0.43%)
Jul 29, 2019 50.76 51.29 50.75 51.05 88,945,216 +0.47(+0.93%)
Jul 26, 2019 50.52 51.06 50.43 50.58 72,362,760 +0.18(+0.35%)
Jul 25, 2019 50.86 50.95 50.33 50.41 57,076,308 -0.40(-0.79%)
Jul 24, 2019 50.56 50.92 50.44 50.81 61,544,952 -0.04(-0.08%)
Jul 23, 2019 50.76 50.87 50.47 50.85 75,340,832 +0.39(+0.78%)
Jul 22, 2019 49.58 50.46 49.57 50.45 91,422,640 +1.13(+2.29%)
Jul 19, 2019 50.11 50.28 49.27 49.33 85,959,424 -0.76(-1.51%)
Jul 18, 2019 49.67 50.13 49.60 50.08 76,249,408 +0.57(+1.16%)
Jul 17, 2019 49.68 49.94 49.49 49.51 57,900,464 -0.28(-0.56%)
Jul 16, 2019 49.81 50.18 49.55 49.79 69,247,752 -0.17(-0.35%)
Jul 15, 2019 49.69 50.12 49.67 49.96 69,577,712 +0.47(+0.94%)
Jul 12, 2019 49.29 49.67 49.23 49.50 72,265,832 +0.43(+0.88%)
Jul 11, 2019 49.50 49.76 49.11 49.07 82,889,096 -0.42(-0.84%)
Jul 10, 2019 49.15 49.60 49.08 49.48 73,490,632 +0.48(+0.99%)
Jul 09, 2019 48.50 49.06 48.41 49.00 84,464,104 +0.30(+0.61%)
Jul 08, 2019 48.89 49.04 48.31 48.70 103,964,656 -1.03(-2.06%)
Jul 05, 2019 49.51 49.93 49.40 49.73 70,911,712 -0.04(-0.09%)
Jul 03, 2019 49.49 49.78 49.35 49.77 46,665,244 +0.41(+0.83%)
Jul 02, 2019 49.04 49.46 49.03 49.36 69,510,992 +0.34(+0.69%)
Jul 01, 2019 49.47 49.79 48.85 49.02 112,140,728 +0.84(+1.73%)
Jun 28, 2019 48.37 48.57 47.98 48.19 127,775,384 -0.44(-0.91%)
Jun 27, 2019 48.81 49.08 48.59 48.63 85,654,240 -0.01(-0.03%)
Jun 26, 2019 48.15 48.94 48.05 48.65 107,028,120 +1.03(+2.16%)
Jun 25, 2019 48.31 48.52 47.55 47.62 86,501,912 -0.73(-1.52%)
Jun 24, 2019 48.34 48.73 48.25 48.35 74,790,128 -0.05(-0.10%)
Jun 21, 2019 48.40 48.90 48.25 48.40 196,323,024 -0.17(-0.34%)
Jun 20, 2019 48.79 48.84 48.22 48.56 88,342,896 +0.39(+0.80%)
Jun 19, 2019 48.62 48.67 48.04 48.18 86,679,424 -0.14(-0.29%)
Jun 18, 2019 47.73 48.77 47.53 48.32 108,990,280 +1.11(+2.35%)
Jun 17, 2019 46.97 47.47 46.79 47.21 60,238,756 +0.28(+0.60%)
Jun 14, 2019 46.64 47.13 46.33 46.93 77,055,576 -0.01(-0.03%)
Jun 13, 2019 47.41 47.91 47.14 46.94 88,985,960 -0.34(-0.72%)
Jun 12, 2019 47.22 47.71 47.08 47.28 74,901,608 -0.15(-0.32%)
Jun 11, 2019 47.44 47.72 47.14 47.43 110,571,440 +0.54(+1.16%)
Jun 10, 2019 46.70 47.57 46.66 46.89 107,667,552 +0.59(+1.28%)
Jun 07, 2019 45.41 46.73 45.23 46.30 126,024,512 +1.20(+2.66%)
Jun 06, 2019 44.58 45.16 44.35 45.10 92,470,584 +0.65(+1.47%)
Jun 05, 2019 44.87 45.04 44.10 44.44 122,249,320 +0.71(+1.61%)
Jun 04, 2019 42.72 43.78 42.49 43.74 127,026,448 +1.47(+3.48%)
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.