Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 57.12 57.44 56.29 56.37 5,338,326 -0.67(-1.17%)
Sep 27, 2019 57.71 58.11 56.92 57.04 5,494,182 -0.49(-0.85%)
Sep 26, 2019 56.87 57.56 56.70 57.53 3,898,480 +0.46(+0.81%)
Sep 25, 2019 56.80 57.24 56.45 57.07 3,371,938 +0.30(+0.53%)
Sep 24, 2019 57.37 57.65 56.33 56.76 5,395,055 -0.02(-0.03%)
Sep 23, 2019 57.07 57.41 56.61 56.78 4,518,669 -0.60(-1.04%)
Sep 20, 2019 57.55 57.92 57.24 57.38 6,314,462 -0.06(-0.10%)
Sep 19, 2019 57.99 57.99 57.06 57.44 3,664,288 -0.61(-1.05%)
Sep 18, 2019 58.18 58.23 57.42 58.05 4,195,895 -0.06(-0.10%)
Sep 17, 2019 57.07 58.50 56.92 58.10 8,367,818 +0.29(+0.51%)
Sep 16, 2019 56.79 57.87 56.03 57.81 9,764,132 -0.92(-1.57%)
Sep 13, 2019 58.72 59.29 58.34 58.73 7,712,760 +0.56(+0.96%)
Sep 12, 2019 57.53 58.61 57.53 58.17 5,298,652 +0.65(+1.12%)
Sep 11, 2019 57.37 57.92 56.90 57.53 4,254,175 +0.14(+0.24%)
Sep 10, 2019 56.84 57.47 56.57 57.39 4,505,703 +0.52(+0.91%)
Sep 09, 2019 56.74 57.20 56.33 56.87 5,865,458 +0.13(+0.22%)
Sep 06, 2019 57.45 57.70 56.66 56.74 5,866,006 -0.21(-0.36%)
Sep 05, 2019 56.43 57.68 56.32 56.95 4,559,726 +0.94(+1.68%)
Sep 04, 2019 56.39 56.80 55.53 56.01 5,054,339 -0.06(-0.10%)
Sep 03, 2019 56.22 56.68 55.44 56.07 6,746,313 -0.56(-0.99%)
Aug 30, 2019 56.91 57.61 56.36 56.63 4,361,852 -0.02(-0.03%)
Aug 29, 2019 55.90 56.89 55.84 56.65 4,190,664 +1.17(+2.12%)
Aug 28, 2019 54.65 55.95 54.61 55.47 5,378,692 +0.53(+0.96%)
Aug 27, 2019 55.42 55.47 54.39 54.94 7,870,556 -0.14(-0.25%)
Aug 26, 2019 55.55 55.66 54.76 55.08 3,488,899 +0.08(+0.14%)
Aug 23, 2019 56.59 56.83 54.65 55.00 6,051,764 -1.72(-3.04%)
Aug 22, 2019 56.89 57.04 56.25 56.72 3,511,758 -0.05(-0.09%)
Aug 21, 2019 57.01 57.32 56.62 56.77 3,080,849 +0.32(+0.57%)
Aug 20, 2019 56.78 56.93 56.36 56.45 2,568,400 -0.50(-0.88%)
Aug 19, 2019 57.43 57.74 56.90 56.95 3,579,764 +0.15(+0.26%)
Aug 16, 2019 56.21 57.12 56.00 56.80 4,318,120 +0.91(+1.63%)
Aug 15, 2019 56.25 56.47 55.57 55.89 4,455,315 -0.12(-0.21%)
Aug 14, 2019 56.69 56.82 55.49 56.01 7,829,145 -1.58(-2.74%)
Aug 13, 2019 56.96 58.64 56.93 57.59 6,331,120 +0.18(+0.31%)
Aug 12, 2019 57.81 58.02 57.03 57.41 4,011,573 -0.85(-1.46%)
Aug 09, 2019 58.42 58.88 57.81 58.26 5,728,475 -0.49(-0.83%)
Aug 08, 2019 58.65 59.16 58.13 58.75 5,531,727 +0.77(+1.33%)
Aug 07, 2019 56.78 58.28 56.21 57.98 7,811,280 +0.44(+0.77%)
Aug 06, 2019 57.24 57.64 56.85 57.54 4,807,088 +0.95(+1.68%)
Aug 05, 2019 58.10 58.12 55.81 56.59 9,048,089 -2.26(-3.84%)
Aug 02, 2019 58.62 59.24 58.21 58.85 3,820,822 -0.19(-0.32%)
Aug 01, 2019 60.00 60.45 58.50 59.03 5,965,124 -0.70(-1.18%)
Jul 31, 2019 61.17 61.20 59.39 59.74 7,386,708 -1.56(-2.54%)
Jul 30, 2019 60.98 61.34 60.77 61.30 2,977,718 +0.17(+0.27%)
Jul 29, 2019 60.66 61.38 60.53 61.13 5,080,450 +0.29(+0.48%)
Jul 26, 2019 60.92 61.32 60.59 60.84 3,941,902 -0.07(-0.11%)
Jul 25, 2019 61.43 61.78 60.52 60.90 5,468,215 -0.91(-1.47%)
Jul 24, 2019 61.06 62.09 61.05 61.81 5,843,279 +0.46(+0.75%)
Jul 23, 2019 59.76 61.37 59.58 61.35 7,663,108 +1.75(+2.94%)
Jul 22, 2019 59.76 59.93 59.38 59.60 4,922,739 +0.37(+0.62%)
Jul 19, 2019 61.13 61.35 59.18 59.23 8,127,032 -1.70(-2.79%)
Jul 18, 2019 60.07 60.93 59.94 60.93 4,609,276 +0.40(+0.66%)
Jul 17, 2019 61.49 61.53 60.48 60.53 7,744,588 -0.88(-1.44%)
Jul 16, 2019 60.17 61.52 60.02 61.42 10,612,050 +1.42(+2.37%)
Jul 15, 2019 59.87 60.69 59.62 60.00 6,055,985 +0.05(+0.08%)
Jul 12, 2019 58.57 60.52 58.37 59.95 10,330,240 +1.45(+2.48%)
Jul 11, 2019 58.59 59.12 57.83 58.50 13,052,122 +0.67(+1.16%)
Jul 10, 2019 57.70 58.03 57.14 57.83 7,986,775 +0.50(+0.87%)
Jul 09, 2019 57.93 58.34 56.95 57.34 8,081,052 -0.40(-0.69%)
Jul 08, 2019 57.28 58.03 57.22 57.73 8,018,941 +0.65(+1.14%)
Jul 05, 2019 57.52 57.75 56.26 57.08 6,063,987 -0.44(-0.76%)
Jul 03, 2019 57.37 57.98 57.27 57.52 3,397,412 +0.59(+1.04%)
Jul 02, 2019 56.99 57.59 56.49 56.93 7,031,998 +0.73(+1.30%)
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.