Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 58.01 58.82 58.01 58.55 2,179,255 +0.61(+1.05%)
Sep 27, 2019 57.05 58.16 57.05 57.94 2,108,267 +1.11(+1.96%)
Sep 26, 2019 57.25 57.44 56.22 56.83 2,129,021 -0.40(-0.70%)
Sep 25, 2019 57.86 57.90 56.58 57.23 2,606,688 -0.24(-0.41%)
Sep 24, 2019 57.43 58.23 56.69 57.46 2,567,106 +0.25(+0.45%)
Sep 23, 2019 56.52 57.55 56.31 57.21 1,829,996 +0.54(+0.96%)
Sep 20, 2019 57.71 58.02 56.44 56.66 2,679,285 -0.70(-1.21%)
Sep 19, 2019 57.37 57.71 57.23 57.36 1,634,489 +0.37(+0.66%)
Sep 18, 2019 57.59 58.20 56.41 56.99 2,018,904 -0.65(-1.13%)
Sep 17, 2019 57.86 58.02 56.92 57.64 2,987,952 -0.41(-0.71%)
Sep 16, 2019 56.68 58.15 56.38 58.05 2,771,316 +1.15(+2.03%)
Sep 13, 2019 57.58 58.00 56.60 56.90 3,061,995 -0.27(-0.47%)
Sep 12, 2019 57.19 58.37 56.28 57.17 3,228,801 +0.02(+0.03%)
Sep 11, 2019 57.92 58.54 56.82 57.15 2,908,523 -0.99(-1.71%)
Sep 10, 2019 57.99 58.89 57.51 58.15 3,670,892 -0.17(-0.29%)
Sep 09, 2019 56.46 58.38 56.45 58.31 3,110,668 +2.42(+4.33%)
Sep 06, 2019 55.64 56.44 55.64 55.90 3,117,190 +0.50(+0.90%)
Sep 05, 2019 54.80 55.77 54.46 55.40 3,258,486 +1.54(+2.86%)
Sep 04, 2019 53.66 54.31 53.50 53.86 3,244,146 +0.61(+1.14%)
Sep 03, 2019 53.10 54.62 52.64 53.25 4,834,210 -0.37(-0.69%)
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%)
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.