Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 61.00 61.51 60.13 60.58 20,005,384 -0.94(-1.52%)
Oct 30, 2019 61.33 61.83 60.78 61.51 14,747,047 -0.10(-0.16%)
Oct 29, 2019 61.65 62.20 61.30 61.61 11,377,301 -0.42(-0.68%)
Oct 28, 2019 62.15 62.62 61.91 62.03 15,524,641 +0.35(+0.57%)
Oct 25, 2019 60.67 61.89 60.53 61.68 12,453,031 +0.73(+1.20%)
Oct 24, 2019 61.16 61.42 60.58 60.95 8,856,698 -0.13(-0.21%)
Oct 23, 2019 60.61 61.09 60.47 61.07 12,252,237 +0.33(+0.54%)
Oct 22, 2019 60.46 61.43 60.25 60.74 13,120,192 +0.21(+0.35%)
Oct 21, 2019 59.45 60.60 59.45 60.53 15,550,554 +1.74(+2.97%)
Oct 18, 2019 58.43 59.08 58.28 58.79 12,358,959 +0.12(+0.20%)
Oct 17, 2019 59.03 59.29 58.32 58.67 13,508,194 +0.08(+0.14%)
Oct 16, 2019 59.70 60.24 58.52 58.59 20,590,554 -1.45(-2.42%)
Oct 15, 2019 59.15 60.76 57.91 60.04 26,143,652 +0.83(+1.40%)
Oct 14, 2019 58.61 59.43 58.55 59.21 13,629,680 +0.12(+0.20%)
Oct 11, 2019 59.00 59.79 59.00 59.09 17,709,580 +1.25(+2.16%)
Oct 10, 2019 57.13 58.41 56.94 57.84 11,765,879 +1.00(+1.76%)
Oct 09, 2019 56.48 57.13 56.30 56.84 9,948,085 +0.87(+1.55%)
Oct 08, 2019 56.50 56.63 55.66 55.97 16,029,429 -1.48(-2.57%)
Oct 07, 2019 57.21 58.03 57.21 57.45 9,301,334 -0.03(-0.04%)
Oct 04, 2019 56.28 57.52 56.20 57.47 13,078,084 +1.25(+2.22%)
Oct 03, 2019 55.70 56.25 54.62 56.23 15,075,270 +0.37(+0.66%)
Oct 02, 2019 57.12 57.15 55.80 55.85 17,925,748 -1.59(-2.77%)
Oct 01, 2019 58.65 59.24 57.33 57.45 14,793,931 -0.78(-1.35%)
Sep 30, 2019 58.80 58.92 58.17 58.23 10,293,935 -0.32(-0.55%)
Sep 27, 2019 58.86 59.31 58.21 58.55 13,714,883 +0.30(+0.51%)
Sep 26, 2019 58.43 58.61 58.00 58.26 10,156,517 -0.23(-0.39%)
Sep 25, 2019 57.25 58.75 57.21 58.49 14,547,505 +1.25(+2.18%)
Sep 24, 2019 58.59 58.65 56.95 57.24 19,971,400 -1.39(-2.37%)
Sep 23, 2019 57.84 58.75 57.84 58.63 11,388,734 +0.17(+0.29%)
Sep 20, 2019 59.13 59.46 58.44 58.46 30,953,626 -0.32(-0.54%)
Sep 19, 2019 59.06 59.40 58.66 58.78 12,020,350 -0.30(-0.51%)
Sep 18, 2019 58.34 59.30 58.13 59.08 13,437,981 +0.51(+0.88%)
Sep 17, 2019 58.82 58.82 57.89 58.57 12,979,415 -0.30(-0.50%)
Sep 16, 2019 58.13 59.10 58.13 58.86 14,310,943 -0.47(-0.80%)
Sep 13, 2019 59.29 59.63 58.88 59.34 16,979,304 +0.92(+1.57%)
Sep 12, 2019 57.41 59.06 57.26 58.42 18,419,694 +0.34(+0.58%)
Sep 11, 2019 57.93 58.34 57.41 58.08 14,065,269 -0.07(-0.12%)
Sep 10, 2019 58.32 59.02 57.70 58.15 21,526,558 +0.16(+0.28%)
Sep 09, 2019 56.28 58.42 56.22 57.99 23,954,254 +2.38(+4.27%)
Sep 06, 2019 55.80 56.06 55.43 55.61 12,427,763 -0.31(-0.56%)
Sep 05, 2019 55.34 56.71 55.31 55.92 17,467,982 +1.74(+3.20%)
Sep 04, 2019 53.95 54.35 53.81 54.19 11,495,660 +0.72(+1.36%)
Sep 03, 2019 53.95 53.98 52.53 53.46 14,225,376 -0.78(-1.45%)
Aug 30, 2019 54.24 54.64 54.11 54.24 14,054,872 +0.38(+0.70%)
Aug 29, 2019 53.37 54.14 53.19 53.87 13,617,133 +1.30(+2.47%)
Aug 28, 2019 51.67 52.94 51.67 52.57 14,647,528 +0.59(+1.14%)
Aug 27, 2019 53.12 53.19 51.56 51.98 20,427,038 -0.89(-1.69%)
Aug 26, 2019 52.74 52.96 52.41 52.87 12,608,919 +0.65(+1.24%)
Aug 23, 2019 53.34 54.06 51.86 52.22 21,354,562 -1.65(-3.07%)
Aug 22, 2019 53.79 54.13 53.45 53.87 11,529,497 +0.56(+1.04%)
Aug 21, 2019 54.06 54.09 53.16 53.32 17,430,168 -0.14(-0.27%)
Aug 20, 2019 53.71 54.02 53.40 53.46 11,647,885 -0.75(-1.38%)
Aug 19, 2019 54.64 54.72 54.08 54.21 15,792,227 +0.70(+1.31%)
Aug 16, 2019 52.20 53.66 52.14 53.51 19,515,226 +1.82(+3.52%)
Aug 15, 2019 52.25 52.58 51.19 51.69 19,382,068 -0.08(-0.15%)
Aug 14, 2019 53.01 53.14 51.57 51.77 34,839,396 -2.88(-5.28%)
Aug 13, 2019 53.87 55.60 53.54 54.65 22,669,402 +0.50(+0.92%)
Aug 12, 2019 54.46 54.62 53.81 54.15 14,790,508 -1.53(-2.74%)
Aug 09, 2019 55.91 56.12 54.97 55.68 16,138,939 -0.58(-1.03%)
Aug 08, 2019 55.51 56.30 55.32 56.26 16,105,617 +1.35(+2.46%)
Aug 07, 2019 54.48 55.06 53.65 54.91 21,847,472 -0.94(-1.68%)
Aug 06, 2019 55.64 55.91 54.65 55.85 14,723,026 +0.90(+1.64%)
Aug 05, 2019 55.30 55.48 54.44 54.94 25,080,556 -2.05(-3.59%)
Aug 02, 2019 56.99 57.37 56.16 56.99 17,522,978 -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.