Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 53.63 54.91 53.62 54.27 5,526,776 +0.14(+0.25%)
Aug 29, 2019 55.66 56.18 52.90 54.14 16,141,305 -4.70(-7.99%)
Aug 28, 2019 57.66 59.25 57.59 58.84 4,001,902 +1.01(+1.74%)
Aug 27, 2019 58.54 58.95 57.68 57.83 4,026,284 +0.14(+0.25%)
Aug 26, 2019 57.29 57.77 56.22 57.69 3,149,357 +1.23(+2.17%)
Aug 23, 2019 57.99 58.16 55.63 56.46 5,544,250 -2.21(-3.76%)
Aug 22, 2019 57.98 59.26 57.58 58.67 2,853,951 +0.80(+1.39%)
Aug 21, 2019 57.74 58.50 57.52 57.86 2,103,023 +1.55(+2.76%)
Aug 20, 2019 56.28 57.34 56.04 56.31 1,523,486 -0.19(-0.33%)
Aug 19, 2019 56.76 57.31 56.21 56.50 1,678,172 +0.67(+1.19%)
Aug 16, 2019 55.07 56.20 55.02 55.84 2,225,041 +1.32(+2.42%)
Aug 15, 2019 57.69 57.69 53.69 54.51 4,371,253 -2.59(-4.54%)
Aug 14, 2019 58.50 58.54 56.61 57.11 3,836,850 -3.68(-6.06%)
Aug 13, 2019 56.91 63.52 56.15 60.79 6,639,071 +3.69(+6.47%)
Aug 12, 2019 56.90 57.22 56.61 57.10 1,308,292 -0.34(-0.59%)
Aug 09, 2019 58.71 58.95 57.20 57.44 1,909,925 -1.32(-2.25%)
Aug 08, 2019 58.40 58.96 58.03 58.76 2,133,880 +1.02(+1.77%)
Aug 07, 2019 57.15 57.96 56.07 57.74 3,131,834 +0.01(+0.01%)
Aug 06, 2019 56.75 57.87 56.18 57.73 3,038,112 +1.33(+2.36%)
Aug 05, 2019 56.96 56.96 55.31 56.40 4,407,898 -2.04(-3.49%)
Aug 02, 2019 58.21 58.81 57.15 58.44 4,637,486 +0.22(+0.38%)
Aug 01, 2019 65.41 65.85 57.87 58.21 8,854,641 -7.04(-10.79%)
Jul 31, 2019 65.51 66.19 64.43 65.26 2,167,394 -0.40(-0.61%)
Jul 30, 2019 65.95 66.39 65.43 65.66 2,364,753 -0.51(-0.77%)
Jul 29, 2019 66.28 66.40 65.70 66.17 1,406,768 -0.13(-0.19%)
Jul 26, 2019 66.23 66.58 64.98 66.30 1,949,681 +0.58(+0.88%)
Jul 25, 2019 65.49 66.96 65.49 65.72 2,196,946 -0.67(-1.01%)
Jul 24, 2019 65.21 66.62 65.16 66.39 2,078,444 +1.15(+1.76%)
Jul 23, 2019 64.67 65.49 64.39 65.24 2,292,002 +0.69(+1.07%)
Jul 22, 2019 63.94 64.74 63.72 64.55 3,457,063 +0.84(+1.33%)
Jul 19, 2019 63.14 64.01 63.08 63.71 2,096,626 +0.74(+1.18%)
Jul 18, 2019 63.05 63.46 62.61 62.96 1,953,543 -0.33(-0.53%)
Jul 17, 2019 63.71 63.96 63.14 63.30 1,960,649 -0.47(-0.74%)
Jul 16, 2019 64.20 64.35 63.27 63.77 2,699,542 -0.61(-0.95%)
Jul 15, 2019 63.74 64.49 63.47 64.38 2,381,775 +0.62(+0.98%)
Jul 12, 2019 63.06 64.14 63.06 63.76 2,653,326 +0.87(+1.38%)
Jul 11, 2019 61.37 62.90 61.15 62.89 2,833,033 +1.55(+2.53%)
Jul 10, 2019 61.44 61.59 60.81 61.33 3,151,894 +0.06(+0.10%)
Jul 09, 2019 61.11 61.67 60.97 61.28 4,250,621 -0.12(-0.19%)
Jul 08, 2019 61.51 62.37 60.98 61.39 2,964,157 +0.09(+0.15%)
Jul 05, 2019 61.16 61.51 60.77 61.30 1,668,575 -0.07(-0.11%)
Jul 03, 2019 61.31 61.63 61.20 61.37 1,569,948 +0.28(+0.46%)
Jul 02, 2019 61.76 61.83 60.52 61.09 2,482,569 -0.67(-1.09%)
Jul 01, 2019 60.75 62.80 60.47 61.76 4,692,355 +2.30(+3.87%)
Jun 28, 2019 58.12 59.54 58.12 59.46 3,579,088 +1.07(+1.84%)
Jun 27, 2019 58.32 58.49 57.99 58.38 1,970,061 +0.28(+0.48%)
Jun 26, 2019 57.25 58.58 56.90 58.10 2,877,013 +1.49(+2.64%)
Jun 25, 2019 57.58 57.98 56.50 56.61 2,302,926 -0.92(-1.60%)
Jun 24, 2019 57.57 57.74 56.98 57.53 1,726,746 -0.06(-0.10%)
Jun 21, 2019 58.29 58.41 57.31 57.59 3,363,772 -0.72(-1.24%)
Jun 20, 2019 58.21 58.42 57.41 58.32 2,042,151 +0.66(+1.14%)
Jun 19, 2019 58.57 58.84 57.40 57.66 3,225,460 -0.88(-1.50%)
Jun 18, 2019 57.08 59.44 56.89 58.54 4,084,169 +1.72(+3.03%)
Jun 17, 2019 56.11 57.05 55.96 56.82 2,308,712 +0.51(+0.91%)
Jun 14, 2019 56.26 56.53 55.38 56.30 2,519,047 +0.16(+0.29%)
Jun 13, 2019 55.26 56.16 55.26 56.14 1,899,522 +1.19(+2.16%)
Jun 12, 2019 55.49 55.75 54.88 54.96 1,823,621 -0.49(-0.88%)
Jun 11, 2019 55.42 55.88 54.85 55.44 2,612,030 +0.11(+0.20%)
Jun 10, 2019 54.65 55.88 54.11 55.33 3,794,089 +1.41(+2.62%)
Jun 07, 2019 53.00 54.27 52.92 53.92 3,137,688 +1.20(+2.28%)
Jun 06, 2019 53.34 53.66 52.11 52.72 3,078,872 -0.78(-1.46%)
Jun 05, 2019 54.29 54.88 53.24 53.50 2,932,483 -0.61(-1.13%)
Jun 04, 2019 54.16 54.83 54.01 54.11 3,332,205 +0.61(+1.14%)
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.