Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 59.90 60.40 59.04 59.48 20,373,338 -0.92(-1.52%)
Oct 30, 2019 60.22 60.71 59.68 60.40 15,018,286 -0.10(-0.16%)
Oct 29, 2019 60.54 61.08 60.19 60.50 11,586,560 -0.41(-0.68%)
Oct 28, 2019 61.03 61.48 60.79 60.91 15,810,182 +0.35(+0.57%)
Oct 25, 2019 59.57 60.77 59.44 60.57 12,682,077 +0.72(+1.20%)
Oct 24, 2019 60.05 60.31 59.48 59.85 9,019,597 -0.12(-0.21%)
Oct 23, 2019 59.51 59.99 59.37 59.97 12,477,589 +0.32(+0.54%)
Oct 22, 2019 59.37 60.32 59.16 59.65 13,361,508 +0.21(+0.35%)
Oct 21, 2019 58.37 59.51 58.37 59.44 15,836,571 +1.71(+2.97%)
Oct 18, 2019 57.38 58.02 57.23 57.73 12,586,274 +0.12(+0.20%)
Oct 17, 2019 57.97 58.22 57.26 57.61 13,756,647 +0.08(+0.14%)
Oct 16, 2019 58.62 59.15 57.46 57.53 20,969,270 -1.42(-2.42%)
Oct 15, 2019 58.08 59.66 56.87 58.95 26,624,506 +0.81(+1.40%)
Oct 14, 2019 57.55 58.36 57.49 58.14 13,880,368 +0.12(+0.20%)
Oct 11, 2019 57.93 58.71 57.93 58.02 18,035,308 +1.23(+2.16%)
Oct 10, 2019 56.10 57.35 55.91 56.80 11,982,286 +0.98(+1.76%)
Oct 09, 2019 55.46 56.10 55.28 55.81 10,131,058 +0.85(+1.55%)
Oct 08, 2019 55.48 55.61 54.66 54.96 16,324,254 -1.45(-2.57%)
Oct 07, 2019 56.18 56.98 56.17 56.41 9,472,411 -0.02(-0.04%)
Oct 04, 2019 55.26 56.49 55.18 56.44 13,318,626 +1.22(+2.22%)
Oct 03, 2019 54.70 55.24 53.63 55.21 15,352,546 +0.36(+0.66%)
Oct 02, 2019 56.09 56.12 54.79 54.85 18,255,452 -1.56(-2.77%)
Oct 01, 2019 57.59 58.17 56.29 56.41 15,066,031 -0.77(-1.35%)
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%)
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.