Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 64.62 65.06 57.18 57.51 8,962,331 -6.96(-10.79%)
Jul 31, 2019 64.73 65.39 63.66 64.47 2,193,754 -0.40(-0.61%)
Jul 30, 2019 65.16 65.59 64.64 64.87 2,393,513 -0.51(-0.77%)
Jul 29, 2019 65.48 65.60 64.91 65.37 1,423,877 -0.13(-0.19%)
Jul 26, 2019 65.43 65.78 64.20 65.50 1,973,393 +0.57(+0.88%)
Jul 25, 2019 64.70 66.16 64.70 64.93 2,223,665 -0.67(-1.01%)
Jul 24, 2019 64.43 65.82 64.37 65.59 2,103,722 +1.14(+1.76%)
Jul 23, 2019 63.89 64.70 63.61 64.46 2,319,877 +0.68(+1.07%)
Jul 22, 2019 63.18 63.96 62.96 63.77 3,499,108 +0.83(+1.33%)
Jul 19, 2019 62.38 63.24 62.33 62.94 2,122,125 +0.73(+1.18%)
Jul 18, 2019 62.29 62.70 61.85 62.21 1,977,302 -0.33(-0.53%)
Jul 17, 2019 62.95 63.19 62.38 62.54 1,984,494 -0.46(-0.74%)
Jul 16, 2019 63.43 63.58 62.51 63.00 2,732,374 -0.61(-0.95%)
Jul 15, 2019 62.97 63.72 62.70 63.61 2,410,743 +0.62(+0.98%)
Jul 12, 2019 62.30 63.37 62.30 62.99 2,685,596 +0.86(+1.38%)
Jul 11, 2019 60.63 62.14 60.41 62.13 2,867,489 +1.53(+2.53%)
Jul 10, 2019 60.70 60.85 60.08 60.60 3,190,228 +0.06(+0.10%)
Jul 09, 2019 60.38 60.93 60.24 60.54 4,302,318 -0.12(-0.19%)
Jul 08, 2019 60.77 61.62 60.24 60.66 3,000,207 +0.09(+0.15%)
Jul 05, 2019 60.43 60.77 60.04 60.56 1,688,869 -0.07(-0.11%)
Jul 03, 2019 60.57 60.89 60.47 60.63 1,589,042 +0.28(+0.46%)
Jul 02, 2019 61.02 61.09 59.80 60.35 2,512,762 -0.67(-1.09%)
Jul 01, 2019 60.02 62.05 59.74 61.02 4,749,424 +2.27(+3.87%)
Jun 28, 2019 57.42 58.82 57.42 58.74 3,622,616 +1.06(+1.84%)
Jun 27, 2019 57.62 57.78 57.30 57.68 1,994,021 +0.28(+0.48%)
Jun 26, 2019 56.56 57.88 56.22 57.41 2,912,004 +1.47(+2.64%)
Jun 25, 2019 56.89 57.29 55.82 55.93 2,330,934 -0.91(-1.60%)
Jun 24, 2019 56.87 57.04 56.29 56.84 1,747,746 -0.06(-0.10%)
Jun 21, 2019 57.59 57.71 56.62 56.90 3,404,683 -0.72(-1.24%)
Jun 20, 2019 57.51 57.72 56.72 57.62 2,066,987 +0.65(+1.14%)
Jun 19, 2019 57.87 58.13 56.71 56.97 3,264,689 -0.87(-1.50%)
Jun 18, 2019 56.39 58.73 56.21 57.83 4,133,841 +1.70(+3.03%)
Jun 17, 2019 55.43 56.36 55.29 56.13 2,336,791 +0.51(+0.91%)
Jun 14, 2019 55.59 55.85 54.72 55.63 2,549,684 +0.16(+0.29%)
Jun 13, 2019 54.60 55.48 54.60 55.47 1,922,624 +1.17(+2.16%)
Jun 12, 2019 54.82 55.08 54.22 54.30 1,845,800 -0.48(-0.88%)
Jun 11, 2019 54.75 55.21 54.19 54.78 2,643,798 +0.11(+0.20%)
Jun 10, 2019 53.99 55.21 53.46 54.67 3,840,233 +1.40(+2.62%)
Jun 07, 2019 52.36 53.61 52.29 53.27 3,175,849 +1.19(+2.28%)
Jun 06, 2019 52.70 53.01 51.48 52.08 3,116,317 -0.77(-1.46%)
Jun 05, 2019 53.64 54.22 52.60 52.85 2,968,148 -0.60(-1.13%)
Jun 04, 2019 53.51 54.17 53.36 53.46 3,372,731 +0.60(+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.