Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 53.03 54.29 53.02 53.67 5,589,440 +0.13(+0.25%)
Aug 29, 2019 55.04 55.55 52.31 53.53 16,324,319 -4.65(-7.99%)
Aug 28, 2019 57.01 58.58 56.95 58.18 4,047,276 +0.99(+1.74%)
Aug 27, 2019 57.88 58.29 57.03 57.18 4,071,935 +0.14(+0.25%)
Aug 26, 2019 56.65 57.12 55.59 57.04 3,185,065 +1.21(+2.18%)
Aug 23, 2019 57.34 57.51 55.01 55.82 5,607,112 -2.18(-3.76%)
Aug 22, 2019 57.33 58.60 56.94 58.01 2,886,310 +0.79(+1.39%)
Aug 21, 2019 57.09 57.85 56.88 57.22 2,126,868 +1.53(+2.76%)
Aug 20, 2019 55.65 56.70 55.41 55.68 1,540,760 -0.19(-0.33%)
Aug 19, 2019 56.12 56.67 55.58 55.87 1,697,199 +0.66(+1.19%)
Aug 16, 2019 54.45 55.57 54.40 55.21 2,250,269 +1.31(+2.42%)
Aug 15, 2019 57.05 57.05 53.08 53.90 4,420,815 -2.56(-4.54%)
Aug 14, 2019 57.84 57.88 55.98 56.47 3,880,353 -3.64(-6.06%)
Aug 13, 2019 56.27 62.81 55.52 60.11 6,714,347 +3.65(+6.47%)
Aug 12, 2019 56.26 56.58 55.98 56.46 1,323,125 -0.34(-0.59%)
Aug 09, 2019 58.05 58.29 56.56 56.79 1,931,581 -1.31(-2.25%)
Aug 08, 2019 57.75 58.30 57.38 58.10 2,158,075 +1.01(+1.77%)
Aug 07, 2019 56.51 57.31 55.45 57.09 3,167,343 +0.01(+0.01%)
Aug 06, 2019 56.11 57.22 55.55 57.08 3,072,558 +1.32(+2.36%)
Aug 05, 2019 56.32 56.32 54.69 55.77 4,457,875 -2.02(-3.49%)
Aug 02, 2019 57.55 58.15 56.51 57.78 4,690,067 +0.22(+0.38%)
Aug 01, 2019 64.68 65.12 57.22 57.56 8,955,036 -6.96(-10.79%)
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%)
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.