Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 52.16 53.31 52.02 52.85 4,606,848 +0.46(+0.88%)
May 31, 2019 53.35 53.51 52.14 52.39 4,237,775 -1.96(-3.60%)
May 30, 2019 54.54 54.75 53.85 54.35 4,309,848 +0.39(+0.73%)
May 29, 2019 54.06 54.88 53.00 53.96 4,314,865 -0.72(-1.32%)
May 28, 2019 54.91 55.77 54.66 54.68 4,101,217 -0.45(-0.82%)
May 24, 2019 54.70 55.35 52.95 55.13 7,284,322 +0.10(+0.18%)
May 23, 2019 57.74 58.52 53.85 55.03 9,487,799 -2.80(-4.84%)
May 22, 2019 58.30 59.15 57.83 57.83 5,398,069 -0.65(-1.12%)
May 21, 2019 57.63 58.72 57.27 58.48 3,129,297 +0.93(+1.61%)
May 20, 2019 57.25 57.93 57.10 57.55 3,342,616 -0.08(-0.13%)
May 17, 2019 56.86 58.37 56.85 57.63 2,917,484 +0.16(+0.28%)
May 16, 2019 57.22 58.22 56.90 57.47 3,914,428 +0.74(+1.30%)
May 15, 2019 56.14 56.98 56.03 56.73 2,834,846 +0.20(+0.36%)
May 14, 2019 56.22 57.29 55.62 56.53 4,522,108 +0.43(+0.77%)
May 13, 2019 58.77 58.80 55.18 56.10 6,469,240 -3.53(-5.92%)
May 10, 2019 60.25 60.36 57.30 59.63 4,743,499 -0.81(-1.34%)
May 09, 2019 60.87 60.99 59.15 60.44 4,106,662 -0.99(-1.62%)
May 08, 2019 61.14 62.44 60.58 61.43 3,285,338 +0.16(+0.26%)
May 07, 2019 62.10 62.84 60.82 61.27 3,776,015 -1.40(-2.23%)
May 06, 2019 61.66 62.76 60.94 62.67 3,354,290 -0.06(-0.09%)
May 03, 2019 62.94 63.15 62.35 62.73 2,429,343 -0.13(-0.20%)
May 02, 2019 61.87 62.85 61.74 62.85 2,737,047 +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.