Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 53.25 53.66 52.78 53.16 2,598,495 +0.16(+0.31%)
Oct 30, 2019 51.84 53.01 51.78 53.00 2,886,049 +0.80(+1.53%)
Oct 29, 2019 52.88 53.48 52.05 52.20 5,363,161 -0.59(-1.11%)
Oct 28, 2019 52.31 53.30 51.43 52.79 8,880,378 -1.11(-2.06%)
Oct 25, 2019 57.39 57.60 53.50 53.90 8,109,108 -5.28(-8.93%)
Oct 24, 2019 59.64 59.84 58.96 59.18 1,505,478 -0.58(-0.97%)
Oct 23, 2019 58.88 59.78 58.73 59.76 2,025,860 +0.97(+1.65%)
Oct 22, 2019 59.66 59.91 58.70 58.79 1,955,428 -0.57(-0.96%)
Oct 21, 2019 59.27 59.54 58.78 59.36 1,884,966 -0.14(-0.23%)
Oct 18, 2019 58.75 59.70 58.67 59.50 1,878,623 +0.75(+1.28%)
Oct 17, 2019 58.66 58.89 58.43 58.75 1,585,063 +0.11(+0.20%)
Oct 16, 2019 58.99 58.99 58.14 58.64 1,849,573 -0.36(-0.61%)
Oct 15, 2019 59.37 59.53 58.41 59.00 2,198,705 -0.33(-0.56%)
Oct 14, 2019 59.00 59.36 58.64 59.33 1,845,684 +0.42(+0.72%)
Oct 11, 2019 59.82 59.93 58.81 58.91 2,239,237 -0.82(-1.37%)
Oct 10, 2019 60.08 60.29 59.51 59.72 1,785,327 -0.47(-0.77%)
Oct 09, 2019 59.99 60.35 59.77 60.19 1,715,924 +0.45(+0.75%)
Oct 08, 2019 60.43 60.52 59.70 59.74 2,672,120 -0.43(-0.72%)
Oct 07, 2019 60.50 60.91 60.01 60.17 2,295,241 -0.72(-1.18%)
Oct 04, 2019 60.65 60.96 60.39 60.89 1,786,051 +0.42(+0.69%)
Oct 03, 2019 59.60 61.01 59.53 60.47 2,024,463 +0.93(+1.56%)
Oct 02, 2019 59.35 59.72 59.17 59.54 2,157,572 +0.29(+0.48%)
Oct 01, 2019 59.49 59.59 58.91 59.26 1,492,618 -0.38(-0.64%)
Sep 30, 2019 59.50 60.11 59.46 59.64 1,812,147 +0.14(+0.24%)
Sep 27, 2019 59.65 59.74 58.97 59.50 1,454,072 -0.06(-0.11%)
Sep 26, 2019 59.09 59.88 59.00 59.56 1,234,341 +0.72(+1.22%)
Sep 25, 2019 58.59 59.04 58.38 58.85 1,381,003 +0.31(+0.52%)
Sep 24, 2019 58.89 59.08 58.10 58.54 2,015,941 -0.14(-0.23%)
Sep 23, 2019 58.28 58.97 58.28 58.68 2,076,596 +0.34(+0.58%)
Sep 20, 2019 58.55 58.68 58.10 58.34 5,862,090 -0.05(-0.08%)
Sep 19, 2019 58.76 58.89 58.30 58.38 1,721,471 -0.19(-0.33%)
Sep 18, 2019 59.31 59.31 57.96 58.58 1,811,927 -0.38(-0.64%)
Sep 17, 2019 57.72 58.97 57.72 58.96 2,073,050 +1.71(+2.99%)
Sep 16, 2019 56.55 57.36 56.49 57.25 2,829,751 +0.71(+1.26%)
Sep 13, 2019 57.26 57.84 56.30 56.53 4,211,327 -0.96(-1.67%)
Sep 12, 2019 58.31 58.88 57.46 57.50 3,580,349 -0.23(-0.41%)
Sep 11, 2019 57.83 58.44 57.21 57.73 4,091,733 -0.40(-0.69%)
Sep 10, 2019 59.18 59.35 57.67 58.13 3,339,282 -1.59(-2.66%)
Sep 09, 2019 60.41 60.72 59.39 59.73 1,661,730 -1.05(-1.73%)
Sep 06, 2019 60.29 60.82 60.16 60.78 1,768,108 +0.49(+0.82%)
Sep 05, 2019 60.24 60.41 59.25 60.28 2,498,583 -0.32(-0.53%)
Sep 04, 2019 60.59 60.91 60.38 60.61 1,639,979 +0.33(+0.55%)
Sep 03, 2019 59.11 60.37 58.98 60.28 1,973,401 +0.99(+1.66%)
Aug 30, 2019 59.56 59.69 59.14 59.29 1,329,176 -0.19(-0.31%)
Aug 29, 2019 59.04 59.51 58.75 59.48 1,808,175 +0.65(+1.10%)
Aug 28, 2019 58.87 59.06 58.49 58.83 1,595,071 +0.02(+0.03%)
Aug 27, 2019 59.22 59.70 58.76 58.81 2,221,450 -0.11(-0.18%)
Aug 26, 2019 58.47 58.98 57.96 58.92 2,426,136 +0.76(+1.31%)
Aug 23, 2019 58.73 59.30 57.89 58.16 1,860,079 -0.54(-0.92%)
Aug 22, 2019 58.64 58.88 58.27 58.70 1,317,186 -0.01(-0.01%)
Aug 21, 2019 58.55 58.92 57.91 58.71 1,362,580 +0.12(+0.21%)
Aug 20, 2019 59.56 59.58 58.57 58.59 1,815,653 -0.65(-1.09%)
Aug 19, 2019 58.90 59.48 58.59 59.23 1,938,992 +0.10(+0.16%)
Aug 16, 2019 58.79 59.33 58.72 59.14 2,275,740 +0.26(+0.44%)
Aug 15, 2019 57.79 58.95 57.79 58.88 2,573,987 +1.16(+2.02%)
Aug 14, 2019 57.71 58.14 57.21 57.71 3,440,168 +0.12(+0.21%)
Aug 13, 2019 57.90 57.97 56.89 57.59 1,852,487 -0.26(-0.45%)
Aug 12, 2019 57.84 58.34 57.50 57.85 1,478,997 +0.02(+0.04%)
Aug 09, 2019 57.93 58.24 57.29 57.83 2,219,914 -0.24(-0.42%)
Aug 08, 2019 57.04 58.07 56.57 58.07 2,838,708 +0.82(+1.43%)
Aug 07, 2019 55.73 57.51 55.20 57.25 4,085,260 +1.70(+3.07%)
Aug 06, 2019 54.78 55.93 54.25 55.55 1,757,750 +0.72(+1.31%)
Aug 05, 2019 55.59 55.79 53.73 54.83 2,202,194 -0.78(-1.39%)
Aug 02, 2019 54.74 55.89 54.74 55.61 2,165,821 +0.94(+1.71%)
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.