Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 59.74 59.96 59.25 59.54 16,275,413 -0.46(-0.77%)
Jul 30, 2019 59.43 60.00 59.05 60.00 11,005,787 -0.04(-0.07%)
Jul 29, 2019 60.17 60.53 60.01 60.04 10,232,325 -0.33(-0.55%)
Jul 26, 2019 60.37 60.78 60.11 60.37 12,700,116 +0.64(+1.08%)
Jul 25, 2019 61.04 61.14 59.35 59.73 18,750,722 -1.36(-2.22%)
Jul 24, 2019 59.96 61.14 59.96 61.09 14,955,062 +0.85(+1.42%)
Jul 23, 2019 59.68 60.39 59.66 60.23 14,106,510 +0.74(+1.24%)
Jul 22, 2019 59.17 59.65 59.14 59.50 9,479,435 +0.16(+0.27%)
Jul 19, 2019 60.01 60.38 59.29 59.34 13,367,877 -0.73(-1.21%)
Jul 18, 2019 59.02 60.16 58.97 60.07 16,027,613 +0.81(+1.37%)
Jul 17, 2019 59.56 59.82 59.09 59.25 14,674,339 -0.42(-0.70%)
Jul 16, 2019 59.99 60.24 59.48 59.67 19,740,014 -0.24(-0.41%)
Jul 15, 2019 60.01 60.37 58.63 59.91 27,924,924 -0.13(-0.22%)
Jul 12, 2019 60.15 60.26 59.89 60.05 18,353,072 +0.13(+0.22%)
Jul 11, 2019 59.76 60.24 59.48 59.91 12,832,802 +0.40(+0.67%)
Jul 10, 2019 59.82 60.18 59.11 59.51 14,525,062 -0.36(-0.60%)
Jul 09, 2019 59.01 59.96 58.91 59.87 11,327,718 +0.36(+0.60%)
Jul 08, 2019 59.20 59.98 59.10 59.51 12,186,593 -0.23(-0.38%)
Jul 05, 2019 59.63 60.07 59.39 59.74 10,885,199 +0.46(+0.78%)
Jul 03, 2019 59.16 59.57 58.80 59.28 9,122,274 +0.34(+0.58%)
Jul 02, 2019 58.87 59.39 58.64 58.94 12,277,719 -0.25(-0.42%)
Jul 01, 2019 59.29 59.94 58.73 59.19 16,249,710 +0.59(+1.01%)
Jun 28, 2019 57.97 58.74 57.84 58.59 24,368,532 +1.57(+2.76%)
Jun 27, 2019 56.58 57.25 56.50 57.02 14,305,887 +0.78(+1.38%)
Jun 26, 2019 56.09 56.66 55.86 56.24 16,318,708 +0.57(+1.02%)
Jun 25, 2019 56.44 56.46 55.62 55.67 16,977,808 -0.73(-1.29%)
Jun 24, 2019 56.74 57.31 56.38 56.40 13,414,398 -0.47(-0.82%)
Jun 21, 2019 56.92 57.70 56.74 56.87 23,309,462 -0.11(-0.19%)
Jun 20, 2019 57.36 57.50 56.26 56.98 18,594,088 +0.43(+0.75%)
Jun 19, 2019 57.03 57.39 56.54 56.55 14,742,964 -0.33(-0.57%)
Jun 18, 2019 55.90 57.10 55.64 56.88 14,580,347 +1.20(+2.16%)
Jun 17, 2019 56.48 56.48 55.56 55.67 9,724,246 -0.79(-1.39%)
Jun 14, 2019 56.18 56.66 55.64 56.46 10,639,824 +0.33(+0.60%)
Jun 13, 2019 55.92 56.42 55.86 56.12 11,299,219 +0.23(+0.40%)
Jun 12, 2019 56.60 56.74 55.75 55.90 11,806,483 -0.90(-1.58%)
Jun 11, 2019 56.54 56.92 56.19 56.79 11,714,086 +0.64(+1.13%)
Jun 10, 2019 55.96 56.88 55.83 56.16 13,140,872 +1.20(+2.18%)
Jun 07, 2019 55.35 55.89 54.90 54.96 13,952,929 -0.65(-1.17%)
Jun 06, 2019 55.07 55.86 54.80 55.61 12,990,287 +0.58(+1.05%)
Jun 05, 2019 54.76 55.24 53.97 55.04 14,982,925 -0.08(-0.15%)
Jun 04, 2019 53.37 55.17 53.35 55.12 21,198,402 +2.74(+5.22%)
Jun 03, 2019 51.96 52.53 51.82 52.38 23,456,194 +0.38(+0.74%)
May 31, 2019 52.20 52.60 51.85 52.00 23,866,786 -1.22(-2.30%)
May 30, 2019 54.19 54.59 52.92 53.22 15,869,685 -0.08(-0.16%)
May 29, 2019 52.84 53.41 52.48 53.30 16,028,343 -0.07(-0.13%)
May 28, 2019 53.62 53.92 53.37 53.37 17,099,514 -0.50(-0.93%)
May 24, 2019 53.79 54.14 53.60 53.87 11,275,792 +0.41(+0.77%)
May 23, 2019 53.40 53.50 52.78 53.46 17,308,108 -0.64(-1.18%)
May 22, 2019 55.09 55.15 54.08 54.10 15,015,258 -1.19(-2.15%)
May 21, 2019 54.80 55.30 54.55 55.29 13,208,818 +0.94(+1.72%)
May 20, 2019 54.17 54.80 53.98 54.35 13,856,484 -0.09(-0.17%)
May 17, 2019 54.36 55.16 54.29 54.44 13,748,908 -0.76(-1.38%)
May 16, 2019 54.64 55.55 54.53 55.20 12,628,135 +0.93(+1.71%)
May 15, 2019 53.93 54.57 53.56 54.28 17,409,874 -0.33(-0.60%)
May 14, 2019 54.07 55.20 53.84 54.60 18,043,266 +0.74(+1.37%)
May 13, 2019 55.33 55.50 53.51 53.87 28,070,256 -2.95(-5.18%)
May 10, 2019 56.28 56.98 55.67 56.81 14,723,238 +0.23(+0.40%)
May 09, 2019 55.92 56.78 55.58 56.58 20,308,196 -0.49(-0.86%)
May 08, 2019 56.79 57.61 56.65 57.08 11,319,129 +0.05(+0.09%)
May 07, 2019 58.02 58.15 56.58 57.03 21,110,738 -1.88(-3.20%)
May 06, 2019 57.77 59.13 57.53 58.91 14,343,097 -0.22(-0.37%)
May 03, 2019 58.89 59.39 58.57 59.13 13,728,828 +0.64(+1.09%)
May 02, 2019 57.98 58.59 57.76 58.49 14,655,618 +0.33(+0.57%)
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.