Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 57.74 57.86 57.12 57.18 10,483,268 -0.31(-0.55%)
Sep 27, 2019 57.79 58.24 57.16 57.49 13,967,137 +0.29(+0.51%)
Sep 26, 2019 57.38 57.55 56.95 57.21 10,343,323 -0.22(-0.39%)
Sep 25, 2019 56.21 57.69 56.18 57.43 14,815,073 +1.23(+2.18%)
Sep 24, 2019 57.53 57.59 55.92 56.20 20,338,728 -1.37(-2.37%)
Sep 23, 2019 56.80 57.69 56.79 57.57 11,598,204 +0.17(+0.29%)
Sep 20, 2019 58.07 58.39 57.39 57.40 31,522,948 -0.31(-0.54%)
Sep 19, 2019 57.99 58.33 57.60 57.72 12,241,437 -0.30(-0.51%)
Sep 18, 2019 57.29 58.23 57.08 58.02 13,685,143 +0.50(+0.88%)
Sep 17, 2019 57.76 57.76 56.84 57.51 13,218,141 -0.29(-0.50%)
Sep 16, 2019 57.08 58.03 57.08 57.80 14,574,160 -0.46(-0.80%)
Sep 13, 2019 58.22 58.55 57.82 58.26 17,291,600 +0.90(+1.57%)
Sep 12, 2019 56.38 57.99 56.23 57.36 18,758,482 +0.33(+0.58%)
Sep 11, 2019 56.88 57.29 56.38 57.03 14,323,968 -0.07(-0.12%)
Sep 10, 2019 57.26 57.95 56.66 57.10 21,922,490 +0.16(+0.28%)
Sep 09, 2019 55.26 57.36 55.20 56.94 24,394,838 +2.33(+4.27%)
Sep 06, 2019 54.79 55.04 54.42 54.61 12,656,344 -0.31(-0.56%)
Sep 05, 2019 54.34 55.69 54.31 54.91 17,789,266 +1.71(+3.20%)
Sep 04, 2019 52.98 53.37 52.84 53.21 11,707,096 +0.71(+1.36%)
Sep 03, 2019 52.98 53.01 51.58 52.50 14,487,020 -0.77(-1.45%)
Aug 30, 2019 53.26 53.65 53.13 53.27 14,313,380 +0.37(+0.70%)
Aug 29, 2019 52.40 53.17 52.23 52.89 13,867,589 +1.27(+2.47%)
Aug 28, 2019 50.74 51.98 50.74 51.62 14,916,936 +0.58(+1.14%)
Aug 27, 2019 52.16 52.23 50.62 51.04 20,802,746 -0.88(-1.69%)
Aug 26, 2019 51.79 52.00 51.46 51.92 12,840,831 +0.64(+1.24%)
Aug 23, 2019 52.38 53.08 50.92 51.28 21,747,330 -1.62(-3.07%)
Aug 22, 2019 52.82 53.15 52.49 52.90 11,741,556 +0.55(+1.04%)
Aug 21, 2019 53.08 53.12 52.20 52.35 17,750,756 -0.14(-0.27%)
Aug 20, 2019 52.74 53.04 52.44 52.50 11,862,122 -0.74(-1.38%)
Aug 19, 2019 53.65 53.73 53.11 53.23 16,082,689 +0.69(+1.31%)
Aug 16, 2019 51.26 52.69 51.20 52.55 19,874,164 +1.79(+3.52%)
Aug 15, 2019 51.30 51.63 50.26 50.76 19,738,558 -0.07(-0.15%)
Aug 14, 2019 52.05 52.18 50.64 50.83 35,480,188 -2.83(-5.28%)
Aug 13, 2019 52.89 54.60 52.57 53.66 23,086,354 +0.49(+0.92%)
Aug 12, 2019 53.48 53.63 52.84 53.17 15,062,546 -1.50(-2.74%)
Aug 09, 2019 54.90 55.10 53.98 54.67 16,435,778 -0.57(-1.03%)
Aug 08, 2019 54.51 55.28 54.32 55.24 16,401,843 +1.32(+2.46%)
Aug 07, 2019 53.50 54.07 52.68 53.92 22,249,308 -0.92(-1.68%)
Aug 06, 2019 54.63 54.90 53.66 54.84 14,993,823 +0.89(+1.64%)
Aug 05, 2019 54.30 54.48 53.46 53.95 25,541,856 -2.01(-3.59%)
Aug 02, 2019 55.96 56.34 55.15 55.96 17,845,274 -0.19(-0.34%)
Aug 01, 2019 58.06 58.41 55.54 56.15 27,464,576 -2.31(-3.95%)
Jul 31, 2019 58.66 58.87 58.18 58.46 16,574,763 -0.45(-0.77%)
Jul 30, 2019 58.36 58.91 57.99 58.91 11,208,214 -0.04(-0.07%)
Jul 29, 2019 59.08 59.43 58.93 58.96 10,420,526 -0.33(-0.55%)
Jul 26, 2019 59.28 59.68 59.03 59.28 12,933,706 +0.63(+1.08%)
Jul 25, 2019 59.94 60.04 58.27 58.65 19,095,600 -1.33(-2.22%)
Jul 24, 2019 58.87 60.04 58.87 59.98 15,230,126 +0.84(+1.42%)
Jul 23, 2019 58.60 59.30 58.58 59.14 14,365,968 +0.72(+1.24%)
Jul 22, 2019 58.10 58.57 58.07 58.42 9,653,788 +0.16(+0.27%)
Jul 19, 2019 58.93 59.29 58.22 58.27 13,613,748 -0.71(-1.21%)
Jul 18, 2019 57.95 59.07 57.90 58.98 16,322,404 +0.80(+1.37%)
Jul 17, 2019 58.49 58.74 58.02 58.18 14,944,240 -0.41(-0.70%)
Jul 16, 2019 58.91 59.15 58.41 58.59 20,103,086 -0.24(-0.41%)
Jul 15, 2019 58.93 59.28 57.58 58.83 28,438,540 -0.13(-0.22%)
Jul 12, 2019 59.06 59.17 58.81 58.96 18,690,636 +0.13(+0.22%)
Jul 11, 2019 58.68 59.15 58.41 58.83 13,068,832 +0.39(+0.67%)
Jul 10, 2019 58.74 59.10 58.04 58.44 14,792,218 -0.35(-0.60%)
Jul 09, 2019 57.95 58.88 57.85 58.79 11,536,065 +0.35(+0.60%)
Jul 08, 2019 58.13 58.90 58.04 58.44 12,410,738 -0.22(-0.38%)
Jul 05, 2019 58.55 58.99 58.31 58.66 11,085,408 +0.45(+0.78%)
Jul 03, 2019 58.09 58.50 57.74 58.21 9,290,057 +0.34(+0.58%)
Jul 02, 2019 57.81 58.31 57.58 57.87 12,503,540 -0.25(-0.42%)
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.