Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 61.38 61.70 60.35 60.96 2,296,915 -0.74(-1.20%)
Oct 30, 2019 62.66 62.73 60.42 61.70 2,162,089 -1.02(-1.62%)
Oct 29, 2019 62.91 63.45 62.64 62.72 2,474,856 -0.40(-0.63%)
Oct 28, 2019 63.05 63.99 62.83 63.11 2,334,203 +1.04(+1.67%)
Oct 25, 2019 60.98 62.75 60.66 62.08 1,697,619 +0.87(+1.43%)
Oct 24, 2019 61.62 61.92 60.09 61.21 1,859,861 +0.04(+0.07%)
Oct 23, 2019 61.44 61.74 60.98 61.16 2,006,207 -0.28(-0.46%)
Oct 22, 2019 60.85 61.74 60.50 61.44 1,782,066 +0.79(+1.30%)
Oct 21, 2019 60.37 61.17 60.31 60.65 1,810,265 +0.81(+1.35%)
Oct 18, 2019 58.96 60.22 58.76 59.85 2,716,992 +0.54(+0.92%)
Oct 17, 2019 58.47 59.48 58.28 59.30 2,130,194 +1.25(+2.15%)
Oct 16, 2019 57.48 58.59 57.28 58.06 2,663,408 +0.40(+0.69%)
Oct 15, 2019 58.37 58.60 57.66 57.66 2,355,232 -0.66(-1.14%)
Oct 14, 2019 58.52 58.52 57.75 58.32 1,568,787 -0.69(-1.16%)
Oct 11, 2019 57.57 59.56 57.57 59.01 3,179,604 +2.38(+4.20%)
Oct 10, 2019 55.88 57.00 55.88 56.63 2,288,559 +0.87(+1.57%)
Oct 09, 2019 55.92 56.25 55.58 55.76 1,996,744 +0.36(+0.64%)
Oct 08, 2019 56.04 56.30 55.07 55.40 1,990,621 -1.31(-2.30%)
Oct 07, 2019 56.56 57.36 56.50 56.71 2,111,720 -0.06(-0.10%)
Oct 04, 2019 55.86 56.80 55.86 56.77 2,004,338 +1.04(+1.87%)
Oct 03, 2019 54.91 55.75 53.91 55.72 2,502,921 +0.54(+0.98%)
Oct 02, 2019 57.02 57.25 54.63 55.18 2,874,490 -2.54(-4.40%)
Oct 01, 2019 58.73 59.35 57.54 57.72 2,734,836 -0.83(-1.42%)
Sep 30, 2019 58.01 58.82 58.01 58.55 2,179,255 +0.61(+1.05%)
Sep 27, 2019 57.05 58.16 57.05 57.94 2,108,267 +1.11(+1.96%)
Sep 26, 2019 57.25 57.44 56.22 56.83 2,129,021 -0.40(-0.70%)
Sep 25, 2019 57.86 57.90 56.58 57.23 2,606,688 -0.24(-0.41%)
Sep 24, 2019 57.43 58.23 56.69 57.46 2,567,106 +0.25(+0.45%)
Sep 23, 2019 56.52 57.55 56.31 57.21 1,829,996 +0.54(+0.96%)
Sep 20, 2019 57.71 58.02 56.44 56.66 2,679,285 -0.70(-1.21%)
Sep 19, 2019 57.37 57.71 57.23 57.36 1,634,489 +0.37(+0.66%)
Sep 18, 2019 57.59 58.20 56.41 56.99 2,018,904 -0.65(-1.13%)
Sep 17, 2019 57.86 58.02 56.92 57.64 2,987,952 -0.41(-0.71%)
Sep 16, 2019 56.68 58.15 56.38 58.05 2,771,316 +1.15(+2.03%)
Sep 13, 2019 57.58 58.00 56.60 56.90 3,061,995 -0.27(-0.47%)
Sep 12, 2019 57.19 58.37 56.28 57.17 3,228,801 +0.02(+0.03%)
Sep 11, 2019 57.92 58.54 56.82 57.15 2,908,523 -0.99(-1.71%)
Sep 10, 2019 57.99 58.89 57.51 58.15 3,670,892 -0.17(-0.29%)
Sep 09, 2019 56.46 58.38 56.45 58.31 3,110,668 +2.42(+4.33%)
Sep 06, 2019 55.64 56.44 55.64 55.90 3,117,190 +0.50(+0.90%)
Sep 05, 2019 54.80 55.77 54.46 55.40 3,258,486 +1.54(+2.86%)
Sep 04, 2019 53.66 54.31 53.50 53.86 3,244,146 +0.61(+1.14%)
Sep 03, 2019 53.10 54.62 52.64 53.25 4,834,210 -0.37(-0.69%)
Aug 30, 2019 52.98 54.25 52.97 53.62 5,593,993 +0.13(+0.25%)
Aug 29, 2019 55.00 55.51 52.27 53.49 16,337,616 -4.64(-7.99%)
Aug 28, 2019 56.97 58.53 56.90 58.13 4,050,573 +0.99(+1.74%)
Aug 27, 2019 57.83 58.24 56.98 57.14 4,075,252 +0.14(+0.25%)
Aug 26, 2019 56.60 57.08 55.54 56.99 3,187,659 +1.21(+2.17%)
Aug 23, 2019 57.30 57.46 54.96 55.78 5,611,679 -2.18(-3.76%)
Aug 22, 2019 57.29 58.55 56.89 57.96 2,888,661 +0.79(+1.39%)
Aug 21, 2019 57.04 57.80 56.83 57.17 2,128,600 +1.53(+2.76%)
Aug 20, 2019 55.60 56.66 55.37 55.64 1,542,015 -0.19(-0.33%)
Aug 19, 2019 56.07 56.63 55.53 55.82 1,698,582 +0.66(+1.19%)
Aug 16, 2019 54.41 55.52 54.36 55.16 2,252,102 +1.31(+2.42%)
Aug 15, 2019 57.00 57.00 53.04 53.86 4,424,416 -2.56(-4.54%)
Aug 14, 2019 57.79 57.83 55.93 56.42 3,883,514 -3.64(-6.06%)
Aug 13, 2019 56.23 62.75 55.48 60.06 6,719,816 +3.65(+6.47%)
Aug 12, 2019 56.22 56.54 55.93 56.41 1,324,203 -0.34(-0.59%)
Aug 09, 2019 58.00 58.24 56.51 56.75 1,933,154 -1.31(-2.25%)
Aug 08, 2019 57.70 58.26 57.34 58.05 2,159,833 +1.01(+1.77%)
Aug 07, 2019 56.46 57.26 55.40 57.04 3,169,923 +0.01(+0.01%)
Aug 06, 2019 56.07 57.18 55.50 57.03 3,075,061 +1.31(+2.36%)
Aug 05, 2019 56.28 56.28 54.64 55.72 4,461,507 -2.01(-3.49%)
Aug 02, 2019 57.51 58.10 56.46 57.73 4,693,888 +0.22(+0.38%)
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.