Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 64.78 65.45 63.71 64.53 2,191,968 -0.40(-0.61%)
Jul 30, 2019 65.21 65.65 64.69 64.92 2,391,565 -0.51(-0.77%)
Jul 29, 2019 65.54 65.66 64.96 65.43 1,422,718 -0.13(-0.19%)
Jul 26, 2019 65.49 65.83 64.26 65.55 1,971,787 +0.57(+0.88%)
Jul 25, 2019 64.75 66.21 64.75 64.98 2,221,855 -0.67(-1.01%)
Jul 24, 2019 64.48 65.87 64.42 65.65 2,102,009 +1.14(+1.76%)
Jul 23, 2019 63.94 64.75 63.67 64.51 2,317,989 +0.68(+1.07%)
Jul 22, 2019 63.23 64.02 63.01 63.83 3,496,260 +0.83(+1.33%)
Jul 19, 2019 62.43 63.29 62.38 62.99 2,120,398 +0.73(+1.18%)
Jul 18, 2019 62.34 62.75 61.90 62.26 1,975,693 -0.33(-0.53%)
Jul 17, 2019 63.00 63.24 62.43 62.59 1,982,879 -0.46(-0.74%)
Jul 16, 2019 63.48 63.63 62.56 63.05 2,730,150 -0.61(-0.95%)
Jul 15, 2019 63.02 63.77 62.76 63.66 2,408,781 +0.62(+0.98%)
Jul 12, 2019 62.35 63.42 62.35 63.04 2,683,410 +0.86(+1.38%)
Jul 11, 2019 60.68 62.19 60.46 62.18 2,865,155 +1.53(+2.53%)
Jul 10, 2019 60.75 60.90 60.12 60.65 3,187,631 +0.06(+0.10%)
Jul 09, 2019 60.43 60.98 60.28 60.59 4,298,816 -0.12(-0.19%)
Jul 08, 2019 60.82 61.67 60.29 60.71 2,997,766 +0.09(+0.15%)
Jul 05, 2019 60.48 60.82 60.09 60.61 1,687,494 -0.07(-0.11%)
Jul 03, 2019 60.62 60.94 60.52 60.68 1,587,748 +0.28(+0.46%)
Jul 02, 2019 61.07 61.14 59.85 60.40 2,510,717 -0.67(-1.09%)
Jul 01, 2019 60.07 62.10 59.79 61.07 4,745,558 +2.28(+3.87%)
Jun 28, 2019 57.47 58.87 57.47 58.79 3,619,668 +1.06(+1.84%)
Jun 27, 2019 57.67 57.83 57.34 57.73 1,992,398 +0.28(+0.48%)
Jun 26, 2019 56.61 57.92 56.26 57.45 2,909,634 +1.48(+2.64%)
Jun 25, 2019 56.94 57.33 55.86 55.98 2,329,037 -0.91(-1.60%)
Jun 24, 2019 56.92 57.09 56.34 56.89 1,746,324 -0.06(-0.10%)
Jun 21, 2019 57.64 57.76 56.67 56.95 3,401,912 -0.72(-1.24%)
Jun 20, 2019 57.55 57.76 56.77 57.66 2,065,305 +0.65(+1.14%)
Jun 19, 2019 57.92 58.18 56.75 57.01 3,262,031 -0.87(-1.50%)
Jun 18, 2019 56.44 58.78 56.25 57.88 4,130,477 +1.70(+3.03%)
Jun 17, 2019 55.48 56.41 55.34 56.18 2,334,889 +0.51(+0.91%)
Jun 14, 2019 55.63 55.89 54.76 55.67 2,547,609 +0.16(+0.29%)
Jun 13, 2019 54.64 55.53 54.64 55.51 1,921,059 +1.17(+2.16%)
Jun 12, 2019 54.86 55.12 54.26 54.34 1,844,298 -0.48(-0.88%)
Jun 11, 2019 54.80 55.26 54.24 54.82 2,641,646 +0.11(+0.20%)
Jun 10, 2019 54.03 55.26 53.50 54.71 3,837,108 +1.40(+2.62%)
Jun 07, 2019 52.40 53.66 52.33 53.32 3,173,264 +1.19(+2.28%)
Jun 06, 2019 52.75 53.06 51.52 52.13 3,113,781 -0.77(-1.46%)
Jun 05, 2019 53.68 54.27 52.65 52.90 2,965,732 -0.60(-1.13%)
Jun 04, 2019 53.56 54.22 53.41 53.50 3,369,986 +0.60(+1.14%)
Jun 03, 2019 52.20 53.35 52.06 52.90 4,603,099 +0.46(+0.88%)
May 31, 2019 53.39 53.56 52.19 52.44 4,234,326 -1.96(-3.60%)
May 30, 2019 54.59 54.80 53.89 54.39 4,306,340 +0.39(+0.73%)
May 29, 2019 54.10 54.92 53.05 54.00 4,311,354 -0.72(-1.32%)
May 28, 2019 54.96 55.82 54.70 54.72 4,097,879 -0.45(-0.82%)
May 24, 2019 54.75 55.40 53.00 55.17 7,278,394 +0.10(+0.18%)
May 23, 2019 57.78 58.57 53.89 55.07 9,480,077 -2.80(-4.84%)
May 22, 2019 58.35 59.20 57.88 57.88 5,393,676 -0.65(-1.12%)
May 21, 2019 57.67 58.77 57.31 58.53 3,126,750 +0.93(+1.61%)
May 20, 2019 57.30 57.98 57.15 57.60 3,339,895 -0.08(-0.13%)
May 17, 2019 56.90 58.42 56.90 57.67 2,915,110 +0.16(+0.28%)
May 16, 2019 57.26 58.27 56.95 57.52 3,911,242 +0.74(+1.30%)
May 15, 2019 56.19 57.02 56.08 56.78 2,832,539 +0.20(+0.35%)
May 14, 2019 56.27 57.34 55.67 56.58 4,518,428 +0.44(+0.77%)
May 13, 2019 58.82 58.85 55.22 56.14 6,463,975 -3.53(-5.92%)
May 10, 2019 60.30 60.41 57.35 59.67 4,739,639 -0.81(-1.34%)
May 09, 2019 60.92 61.04 59.20 60.49 4,103,320 -1.00(-1.62%)
May 08, 2019 61.19 62.49 60.63 61.48 3,282,664 +0.16(+0.26%)
May 07, 2019 62.15 62.90 60.87 61.32 3,772,942 -1.40(-2.23%)
May 06, 2019 61.71 62.81 60.99 62.72 3,351,560 -0.06(-0.09%)
May 03, 2019 62.99 63.20 62.40 62.78 2,427,366 -0.13(-0.20%)
May 02, 2019 61.92 62.90 61.79 62.90 2,734,819 +1.13(+1.83%)
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.