Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 55.20 56.15 55.20 55.99 105,236,080 +1.29(+2.35%)
Sep 27, 2019 55.13 55.24 54.32 54.70 101,444,808 -0.27(-0.49%)
Sep 26, 2019 55.00 55.23 54.71 54.97 76,329,072 -0.26(-0.46%)
Sep 25, 2019 54.64 55.38 54.28 55.23 89,878,416 +0.68(+1.24%)
Sep 24, 2019 55.26 55.62 54.30 54.55 125,688,784 -0.13(-0.24%)
Sep 23, 2019 54.74 54.96 54.41 54.68 77,627,448 +0.25(+0.45%)
Sep 20, 2019 55.34 55.64 54.37 54.43 231,908,000 -0.81(-1.46%)
Sep 19, 2019 55.50 55.94 55.09 55.24 88,698,640 -0.45(-0.81%)
Sep 18, 2019 55.27 55.71 54.86 55.69 102,528,720 +0.52(+0.94%)
Sep 17, 2019 54.99 55.20 54.78 55.17 73,520,456 +0.20(+0.36%)
Sep 16, 2019 54.43 55.03 54.39 54.98 84,589,784 +0.29(+0.53%)
Sep 13, 2019 55.00 55.20 54.26 54.69 159,052,800 -1.09(-1.95%)
Sep 12, 2019 56.20 56.60 55.72 55.77 128,825,992 -0.12(-0.22%)
Sep 11, 2019 54.52 55.93 54.43 55.90 176,236,384 +1.72(+3.18%)
Sep 10, 2019 53.47 54.20 52.93 54.17 127,036,256 +0.63(+1.18%)
Sep 09, 2019 53.71 54.11 52.77 53.54 109,206,160 +0.23(+0.43%)
Sep 06, 2019 53.51 53.60 53.13 53.31 77,448,800 -0.01(-0.01%)
Sep 05, 2019 53.00 53.49 52.88 53.32 95,714,280 +1.09(+2.10%)
Sep 04, 2019 52.10 52.37 51.83 52.23 76,845,520 +0.80(+1.56%)
Sep 03, 2019 51.61 51.74 51.05 51.42 80,160,048 -0.76(-1.46%)
Aug 30, 2019 52.54 52.61 51.80 52.19 84,650,000 -0.07(-0.13%)
Aug 29, 2019 52.12 52.33 51.66 52.25 83,996,080 +0.87(+1.69%)
Aug 28, 2019 51.02 51.43 50.83 51.38 63,798,180 +0.34(+0.67%)
Aug 27, 2019 51.97 52.14 50.88 51.04 103,558,584 -0.58(-1.13%)
Aug 26, 2019 51.47 51.80 51.27 51.62 104,235,792 +0.96(+1.90%)
Aug 23, 2019 52.36 53.01 50.25 50.66 187,531,184 -2.46(-4.62%)
Aug 22, 2019 53.30 53.61 52.69 53.12 89,040,304 -0.04(-0.08%)
Aug 21, 2019 53.25 53.41 52.90 53.16 86,203,536 +0.57(+1.08%)
Aug 20, 2019 52.72 53.34 52.58 52.59 107,580,896 +0.00(+0.00%)
Aug 19, 2019 52.66 53.18 52.51 52.59 97,698,528 +0.96(+1.86%)
Aug 16, 2019 51.07 51.79 50.96 51.62 115,254,400 +1.06(+2.10%)
Aug 15, 2019 51.06 51.28 49.92 50.56 111,476,240 -0.12(-0.25%)
Aug 14, 2019 50.79 51.61 50.65 50.69 146,023,424 -1.55(-2.98%)
Aug 13, 2019 50.26 53.03 50.21 52.24 190,059,936 +2.12(+4.23%)
Aug 12, 2019 49.91 50.51 49.79 50.12 89,911,440 -0.13(-0.25%)
Aug 09, 2019 50.33 50.69 49.82 50.25 98,478,800 -0.61(-1.20%)
Aug 08, 2019 50.05 50.88 49.85 50.86 107,953,176 +1.10(+2.21%)
Aug 07, 2019 48.85 49.89 48.45 49.76 133,407,360 +0.51(+1.04%)
Aug 06, 2019 49.08 49.52 48.51 49.25 143,228,720 +0.91(+1.89%)
Aug 05, 2019 49.50 49.66 48.15 48.34 209,251,200 -2.67(-5.23%)
Aug 02, 2019 51.38 51.61 50.41 51.01 163,448,400 -1.10(-2.12%)
Aug 01, 2019 53.48 54.51 51.69 52.11 215,864,800 -1.15(-2.16%)
Jul 31, 2019 54.10 55.34 52.83 53.26 276,999,904 +1.06(+2.04%)
Jul 30, 2019 52.19 52.54 51.83 52.20 134,946,672 -0.23(-0.43%)
Jul 29, 2019 52.12 52.66 52.11 52.42 86,625,104 +0.48(+0.93%)
Jul 26, 2019 51.87 52.43 51.78 51.94 70,475,200 +0.18(+0.35%)
Jul 25, 2019 52.22 52.31 51.68 51.76 55,587,488 -0.41(-0.79%)
Jul 24, 2019 51.92 52.29 51.79 52.17 59,939,568 -0.04(-0.08%)
Jul 23, 2019 52.12 52.23 51.82 52.21 73,375,584 +0.41(+0.78%)
Jul 22, 2019 50.91 51.81 50.90 51.80 89,037,904 +1.16(+2.29%)
Jul 19, 2019 51.45 51.62 50.59 50.65 83,717,200 -0.78(-1.51%)
Jul 18, 2019 51.00 51.47 50.92 51.42 74,260,464 +0.59(+1.16%)
Jul 17, 2019 51.01 51.27 50.82 50.84 56,390,148 -0.29(-0.56%)
Jul 16, 2019 51.15 51.53 50.88 51.12 67,441,440 -0.18(-0.35%)
Jul 15, 2019 51.02 51.47 51.00 51.30 67,762,800 +0.48(+0.94%)
Jul 12, 2019 50.61 51.00 50.55 50.83 70,380,800 +0.45(+0.88%)
Jul 11, 2019 50.83 51.10 50.43 50.38 80,726,960 -0.43(-0.84%)
Jul 10, 2019 50.46 50.93 50.39 50.81 71,573,648 +0.50(+0.99%)
Jul 09, 2019 49.80 50.38 49.70 50.31 82,260,880 +0.30(+0.61%)
Jul 08, 2019 50.20 50.35 49.60 50.01 101,252,768 -1.05(-2.06%)
Jul 05, 2019 50.84 51.27 50.73 51.06 69,062,000 -0.05(-0.09%)
Jul 03, 2019 50.82 51.11 50.67 51.10 45,447,996 +0.42(+0.83%)
Jul 02, 2019 50.35 50.78 50.34 50.68 67,697,816 +0.34(+0.69%)
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.