Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 60.14 61.47 59.82 61.43 2,912,572 +0.92(+1.53%)
Oct 30, 2019 61.25 62.77 59.97 60.50 3,649,129 -2.84(-4.48%)
Oct 29, 2019 61.75 64.20 61.32 63.34 2,102,477 +1.15(+1.85%)
Oct 28, 2019 62.85 63.21 61.80 62.19 1,781,947 -0.20(-0.31%)
Oct 25, 2019 62.15 63.05 61.52 62.39 1,494,099 -0.08(-0.13%)
Oct 24, 2019 62.61 63.05 61.85 62.48 2,239,763 +0.23(+0.38%)
Oct 23, 2019 62.95 63.15 61.88 62.24 2,802,729 -0.87(-1.38%)
Oct 22, 2019 61.98 64.10 61.54 63.11 2,061,915 +1.53(+2.49%)
Oct 21, 2019 60.43 61.69 60.17 61.58 1,520,085 +0.90(+1.48%)
Oct 18, 2019 60.97 61.80 60.44 60.68 1,677,556 -0.20(-0.32%)
Oct 17, 2019 61.06 61.33 60.38 60.88 1,290,247 -0.07(-0.11%)
Oct 16, 2019 61.77 62.21 60.72 60.94 2,044,617 -0.84(-1.36%)
Oct 15, 2019 62.52 63.23 61.62 61.78 1,761,141 -0.99(-1.58%)
Oct 14, 2019 61.44 63.12 61.15 62.77 2,512,560 +0.39(+0.63%)
Oct 11, 2019 62.44 63.31 61.91 62.38 2,229,214 +0.80(+1.30%)
Oct 10, 2019 60.44 61.76 60.27 61.58 2,384,904 +1.46(+2.42%)
Oct 09, 2019 59.00 60.47 58.79 60.12 2,304,231 +2.08(+3.59%)
Oct 08, 2019 57.62 59.27 57.36 58.04 2,791,027 -0.54(-0.93%)
Oct 07, 2019 58.64 59.42 58.26 58.58 3,101,174 +0.29(+0.50%)
Oct 04, 2019 57.87 58.45 57.10 58.29 3,198,093 +0.56(+0.97%)
Oct 03, 2019 54.92 57.80 54.48 57.73 3,575,287 +2.31(+4.16%)
Oct 02, 2019 56.25 56.50 55.03 55.42 3,623,623 -1.21(-2.14%)
Oct 01, 2019 57.15 58.01 56.37 56.64 3,981,897 +0.13(+0.23%)
Sep 30, 2019 56.18 56.86 55.62 56.51 2,617,600 +0.33(+0.58%)
Sep 27, 2019 56.55 57.73 55.83 56.18 3,485,910 -1.45(-2.51%)
Sep 26, 2019 58.64 58.69 57.20 57.63 2,475,258 -1.72(-2.90%)
Sep 25, 2019 59.21 59.94 58.37 59.35 1,994,502 -0.75(-1.24%)
Sep 24, 2019 60.85 61.03 59.09 60.09 4,548,604 -1.11(-1.82%)
Sep 23, 2019 60.73 61.68 60.73 61.20 1,944,606 -0.15(-0.24%)
Sep 20, 2019 61.72 62.25 61.10 61.35 3,895,746 +0.08(+0.14%)
Sep 19, 2019 63.34 63.53 60.73 61.27 2,669,885 -1.24(-1.99%)
Sep 18, 2019 62.41 63.59 61.99 62.51 3,524,503 -0.83(-1.31%)
Sep 17, 2019 64.93 65.38 60.64 63.34 5,218,770 -2.33(-3.54%)
Sep 16, 2019 62.55 66.39 61.92 65.67 7,334,692 +6.61(+11.18%)
Sep 13, 2019 59.62 59.92 58.63 59.06 3,150,998 -0.01(-0.02%)
Sep 12, 2019 58.83 60.30 58.68 59.07 2,905,144 -1.37(-2.26%)
Sep 11, 2019 59.19 60.57 58.88 60.44 3,662,424 +1.62(+2.75%)
Sep 10, 2019 59.94 60.53 57.97 58.82 6,460,359 -0.79(-1.33%)
Sep 09, 2019 60.34 60.54 58.64 59.61 5,182,823 +0.02(+0.03%)
Sep 06, 2019 59.37 60.16 58.94 59.60 4,377,946 -0.88(-1.46%)
Sep 05, 2019 60.95 61.41 60.38 60.48 2,556,446 -0.05(-0.08%)
Sep 04, 2019 59.78 60.86 59.06 60.53 2,752,748 +1.64(+2.78%)
Sep 03, 2019 57.09 59.18 56.81 58.89 2,829,171 +0.31(+0.52%)
Aug 30, 2019 58.08 58.84 57.26 58.58 2,216,858 +0.66(+1.14%)
Aug 29, 2019 57.70 58.62 57.25 57.92 3,002,042 +0.75(+1.32%)
Aug 28, 2019 56.12 57.37 55.61 57.17 3,159,146 +1.60(+2.88%)
Aug 27, 2019 56.04 56.57 55.04 55.57 2,137,017 -0.20(-0.35%)
Aug 26, 2019 56.45 56.52 55.05 55.76 1,930,181 +0.34(+0.60%)
Aug 23, 2019 57.88 59.14 55.16 55.43 4,080,287 -4.09(-6.86%)
Aug 22, 2019 60.45 60.80 59.42 59.51 1,489,894 -0.82(-1.36%)
Aug 21, 2019 59.25 60.87 59.14 60.33 3,182,418 +2.08(+3.56%)
Aug 20, 2019 58.21 59.22 57.98 58.26 2,594,007 -0.51(-0.87%)
Aug 19, 2019 56.91 58.99 56.48 58.77 4,337,058 +3.10(+5.57%)
Aug 16, 2019 55.82 56.20 55.20 55.67 2,565,774 +0.19(+0.34%)
Aug 15, 2019 54.80 55.64 54.30 55.48 2,616,031 +0.24(+0.44%)
Aug 14, 2019 55.98 56.40 54.65 55.24 3,088,982 -2.48(-4.29%)
Aug 13, 2019 56.25 58.40 55.81 57.72 2,943,538 +1.10(+1.94%)
Aug 12, 2019 56.16 57.10 55.58 56.62 2,315,101 +0.20(+0.36%)
Aug 09, 2019 56.50 57.68 55.86 56.41 2,740,716 +0.25(+0.45%)
Aug 08, 2019 54.64 56.20 54.11 56.16 2,705,400 +2.17(+4.02%)
Aug 07, 2019 52.08 54.56 51.77 53.99 4,792,960 +0.48(+0.90%)
Aug 06, 2019 55.17 55.73 53.03 53.51 3,305,042 -1.23(-2.24%)
Aug 05, 2019 56.04 56.35 54.53 54.74 3,873,201 -2.91(-5.05%)
Aug 02, 2019 59.50 59.77 56.77 57.65 3,260,168 -1.59(-2.69%)
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.