Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 58.55 59.00 58.55 58.85 2,813,966 -0.26(-0.44%)
Sep 27, 2019 58.77 59.32 58.67 59.11 3,081,700 +0.56(+0.96%)
Sep 26, 2019 58.44 58.65 58.25 58.55 2,640,574 +0.72(+1.25%)
Sep 25, 2019 57.68 57.95 57.57 57.83 1,951,402 -0.06(-0.10%)
Sep 24, 2019 58.21 58.21 57.68 57.89 3,130,426 -0.61(-1.04%)
Sep 23, 2019 58.40 58.71 58.36 58.50 2,180,839 +0.02(+0.03%)
Sep 20, 2019 58.57 58.76 58.31 58.48 2,698,700 +0.17(+0.29%)
Sep 19, 2019 58.81 58.88 58.30 58.31 2,318,584 +0.09(+0.15%)
Sep 18, 2019 58.04 58.48 57.96 58.22 2,163,379 +0.13(+0.22%)
Sep 17, 2019 58.62 58.63 57.44 58.09 4,372,287 +0.10(+0.17%)
Sep 16, 2019 58.63 58.68 57.79 57.99 5,880,565 +1.12(+1.97%)
Sep 13, 2019 57.10 57.25 56.71 56.87 2,742,800 +0.32(+0.57%)
Sep 12, 2019 56.18 56.69 55.94 56.55 2,539,925 +0.05(+0.09%)
Sep 11, 2019 56.98 57.26 56.43 56.50 2,638,413 -0.31(-0.55%)
Sep 10, 2019 57.07 57.57 56.69 56.81 3,057,636 +0.55(+0.98%)
Sep 09, 2019 56.03 56.31 55.93 56.26 2,523,407 +0.66(+1.19%)
Sep 06, 2019 55.55 55.66 55.30 55.60 4,065,900 -0.14(-0.25%)
Sep 05, 2019 56.21 56.38 55.73 55.74 3,218,955 -0.15(-0.27%)
Sep 04, 2019 55.76 56.03 55.73 55.89 1,913,737 +0.62(+1.12%)
Sep 03, 2019 54.71 55.29 54.56 55.27 3,875,056 -0.33(-0.59%)
Aug 30, 2019 55.76 55.84 55.24 55.60 2,284,800 -0.10(-0.18%)
Aug 29, 2019 56.06 56.17 55.70 55.70 1,962,629 +0.02(+0.04%)
Aug 28, 2019 55.34 55.88 55.15 55.68 2,706,412 +0.73(+1.33%)
Aug 27, 2019 55.63 55.74 54.84 54.95 2,298,118 -0.36(-0.65%)
Aug 26, 2019 55.87 55.87 55.16 55.31 2,240,404 +0.18(+0.33%)
Aug 23, 2019 55.68 56.23 54.98 55.13 3,429,200 -0.76(-1.36%)
Aug 22, 2019 56.26 56.31 55.71 55.89 2,652,054 -0.35(-0.62%)
Aug 21, 2019 56.45 56.45 56.05 56.24 1,822,169 +0.58(+1.04%)
Aug 20, 2019 55.60 55.88 55.30 55.66 2,987,138 -0.40(-0.71%)
Aug 19, 2019 56.28 56.41 55.99 56.06 2,628,067 +0.50(+0.90%)
Aug 16, 2019 55.21 55.66 54.98 55.56 2,703,700 +0.47(+0.85%)
Aug 15, 2019 54.99 55.31 54.78 55.09 3,445,931 -1.29(-2.29%)
Aug 14, 2019 56.44 56.64 56.09 56.38 3,670,340 -1.32(-2.29%)
Aug 13, 2019 57.01 58.14 56.89 57.70 2,823,832 +0.53(+0.93%)
Aug 12, 2019 57.49 57.64 57.14 57.17 2,386,169 -0.13(-0.23%)
Aug 09, 2019 57.42 57.72 57.13 57.30 3,782,100 -0.72(-1.24%)
Aug 08, 2019 57.43 58.05 57.12 58.02 3,171,885 +0.95(+1.66%)
Aug 07, 2019 56.80 57.28 56.52 57.07 4,529,849 -0.23(-0.40%)
Aug 06, 2019 57.28 57.44 56.69 57.30 5,442,471 +0.55(+0.97%)
Aug 05, 2019 57.58 57.71 56.86 56.75 4,739,661 -1.66(-2.84%)
Aug 02, 2019 58.78 58.91 58.02 58.41 4,766,800 -0.37(-0.63%)
Aug 01, 2019 59.56 60.00 58.71 58.78 6,373,191 -4.11(-6.54%)
Jul 31, 2019 63.26 63.59 62.44 62.89 2,970,362 -0.91(-1.43%)
Jul 30, 2019 63.58 63.81 63.23 63.80 2,550,403 +0.34(+0.54%)
Jul 29, 2019 63.89 63.89 63.32 63.46 2,139,089 +0.44(+0.70%)
Jul 26, 2019 63.38 63.38 62.95 63.02 2,242,100 +0.15(+0.24%)
Jul 25, 2019 63.65 63.66 62.82 62.87 1,996,064 -0.30(-0.47%)
Jul 24, 2019 63.43 63.81 63.16 63.17 1,824,215 -0.62(-0.97%)
Jul 23, 2019 64.31 64.33 63.76 63.79 1,911,455 -0.11(-0.17%)
Jul 22, 2019 63.68 63.95 63.63 63.90 1,343,507 +0.25(+0.39%)
Jul 19, 2019 63.25 63.67 63.19 63.65 2,346,400 +0.52(+0.82%)
Jul 18, 2019 63.17 63.29 62.77 63.13 1,873,981 -0.20(-0.32%)
Jul 17, 2019 63.76 63.77 63.26 63.33 1,833,774 -0.49(-0.77%)
Jul 16, 2019 64.10 64.34 63.65 63.82 2,097,517 -0.68(-1.05%)
Jul 15, 2019 65.04 65.06 64.45 64.50 1,626,822 -0.56(-0.86%)
Jul 12, 2019 65.11 65.23 64.92 65.06 1,032,500 -0.32(-0.49%)
Jul 11, 2019 65.57 65.62 65.07 65.38 1,691,198 +0.14(+0.21%)
Jul 10, 2019 65.04 65.32 64.92 65.24 1,712,956 +0.80(+1.24%)
Jul 09, 2019 64.40 64.58 64.19 64.44 1,350,994 +0.02(+0.03%)
Jul 08, 2019 64.45 64.72 64.34 64.42 2,568,148 -0.17(-0.26%)
Jul 05, 2019 64.59 64.68 64.31 64.59 1,721,100 -0.09(-0.14%)
Jul 03, 2019 64.87 64.93 64.60 64.68 1,443,400 -0.43(-0.66%)
Jul 02, 2019 66.01 66.01 65.05 65.11 2,389,154 -0.09(-0.14%)
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.