Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 58.09 58.77 57.70 58.73 680,050 +0.36(+0.61%)
Sep 27, 2019 58.43 58.98 58.25 58.37 1,514,366 -0.45(-0.77%)
Sep 26, 2019 59.32 59.48 58.64 58.82 838,995 -1.16(-1.93%)
Sep 25, 2019 59.80 60.14 59.28 59.98 1,551,599 +1.65(+2.83%)
Sep 24, 2019 59.08 59.18 58.14 58.33 1,002,484 -0.21(-0.36%)
Sep 23, 2019 58.40 58.68 58.29 58.53 440,534 +0.00(+0.00%)
Sep 20, 2019 58.72 58.99 58.17 58.53 637,523 -0.23(-0.39%)
Sep 19, 2019 58.80 59.19 58.65 58.76 666,014 +0.24(+0.41%)
Sep 18, 2019 58.53 58.77 58.00 58.52 830,268 -0.82(-1.38%)
Sep 17, 2019 59.55 59.55 58.67 59.35 1,874,576 -0.03(-0.05%)
Sep 16, 2019 59.33 59.65 59.09 59.38 404,849 -0.39(-0.65%)
Sep 13, 2019 59.50 59.93 59.49 59.76 667,823 +0.11(+0.18%)
Sep 12, 2019 59.54 59.84 59.40 59.65 629,451 +0.20(+0.33%)
Sep 11, 2019 59.02 59.55 58.87 59.45 738,344 +0.80(+1.37%)
Sep 10, 2019 58.53 58.80 58.34 58.65 767,543 -0.73(-1.23%)
Sep 09, 2019 59.90 60.03 59.09 59.39 1,155,923 +0.77(+1.32%)
Sep 06, 2019 58.75 58.83 58.41 58.61 686,408 -0.34(-0.57%)
Sep 05, 2019 58.96 59.44 58.89 58.95 1,314,664 +1.02(+1.76%)
Sep 04, 2019 57.45 58.01 57.35 57.93 943,581 +1.07(+1.88%)
Sep 03, 2019 56.65 57.20 56.43 56.86 868,557 +0.51(+0.91%)
Aug 30, 2019 56.54 56.60 56.01 56.35 360,576 +0.19(+0.33%)
Aug 29, 2019 55.77 57.03 55.77 56.16 926,599 +1.10(+2.00%)
Aug 28, 2019 54.67 55.16 54.59 55.06 507,307 +0.10(+0.18%)
Aug 27, 2019 55.16 55.42 54.76 54.96 733,637 -0.01(-0.02%)
Aug 26, 2019 54.98 55.43 54.90 54.97 1,194,888 +1.66(+3.12%)
Aug 23, 2019 54.26 54.51 53.13 53.31 1,326,355 -0.92(-1.70%)
Aug 22, 2019 54.62 54.83 53.85 54.23 1,599,448 -1.86(-3.32%)
Aug 21, 2019 55.77 56.50 55.64 56.09 1,063,320 +0.98(+1.78%)
Aug 20, 2019 55.44 55.46 55.04 55.11 381,841 -0.06(-0.11%)
Aug 19, 2019 55.17 55.42 55.06 55.17 944,214 -0.01(-0.02%)
Aug 16, 2019 54.30 55.41 54.30 55.18 1,267,168 +0.70(+1.29%)
Aug 15, 2019 54.16 54.67 54.04 54.47 881,581 +0.69(+1.29%)
Aug 14, 2019 54.68 54.71 53.60 53.78 1,285,457 -1.92(-3.45%)
Aug 13, 2019 54.96 56.08 54.96 55.70 1,156,526 +0.65(+1.19%)
Aug 12, 2019 55.44 55.49 54.87 55.05 462,280 -0.51(-0.91%)
Aug 09, 2019 55.92 56.03 55.16 55.55 430,469 -0.14(-0.25%)
Aug 08, 2019 54.86 55.78 54.75 55.69 1,514,898 +0.71(+1.30%)
Aug 07, 2019 54.93 55.29 54.39 54.98 2,413,852 +0.52(+0.96%)
Aug 06, 2019 54.24 54.45 53.79 54.45 1,206,764 +1.34(+2.52%)
Aug 05, 2019 52.78 53.30 52.78 53.12 1,892,064 -1.32(-2.42%)
Aug 02, 2019 54.75 54.90 54.12 54.43 1,278,682 -0.86(-1.56%)
Aug 01, 2019 55.89 56.72 55.11 55.30 2,266,116 -1.00(-1.78%)
Jul 31, 2019 56.43 56.72 55.72 56.30 1,456,281 -0.24(-0.42%)
Jul 30, 2019 55.50 56.84 55.46 56.53 3,229,409 +2.38(+4.39%)
Jul 29, 2019 53.46 54.30 53.46 54.16 3,031,894 -0.10(-0.18%)
Jul 26, 2019 54.26 54.39 54.05 54.26 1,648,045 +0.25(+0.46%)
Jul 25, 2019 53.96 54.21 53.78 54.01 1,395,214 -0.54(-1.00%)
Jul 24, 2019 54.33 54.66 54.21 54.55 1,126,133 +0.68(+1.27%)
Jul 23, 2019 53.74 53.93 53.49 53.87 737,542 +0.60(+1.13%)
Jul 22, 2019 53.48 53.51 53.15 53.27 974,888 +0.14(+0.26%)
Jul 19, 2019 53.77 53.79 53.12 53.13 404,613 -0.29(-0.54%)
Jul 18, 2019 53.12 53.51 52.88 53.41 844,710 -0.42(-0.77%)
Jul 17, 2019 54.24 54.26 53.63 53.83 1,035,935 +0.38(+0.70%)
Jul 16, 2019 53.63 53.97 53.16 53.45 1,476,044 -1.76(-3.19%)
Jul 15, 2019 55.44 55.49 55.10 55.22 926,864 +0.00(+0.00%)
Jul 12, 2019 55.13 55.43 55.00 55.22 777,814 +0.74(+1.36%)
Jul 11, 2019 54.44 54.66 54.35 54.47 2,824,981 +0.24(+0.44%)
Jul 10, 2019 54.56 54.65 54.13 54.24 842,246 +0.40(+0.74%)
Jul 09, 2019 53.59 53.97 53.37 53.84 1,320,540 -0.28(-0.51%)
Jul 08, 2019 54.36 54.38 54.12 54.12 1,707,928 -0.37(-0.67%)
Jul 05, 2019 53.85 54.56 53.84 54.48 1,483,413 +0.31(+0.57%)
Jul 03, 2019 53.67 54.27 53.65 54.18 791,954 +1.03(+1.94%)
Jul 02, 2019 52.74 53.17 52.60 53.15 1,400,756 -0.03(-0.06%)
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.