Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 54.23 54.25 53.48 53.69 7,855,725 -0.39(-0.72%)
Aug 29, 2019 54.50 54.74 53.86 54.08 7,361,665 +0.12(+0.23%)
Aug 28, 2019 53.55 54.21 53.41 53.96 8,416,986 +0.33(+0.61%)
Aug 27, 2019 54.45 54.70 53.48 53.63 9,299,367 -0.65(-1.19%)
Aug 26, 2019 54.25 54.66 53.96 54.27 5,927,966 +0.40(+0.74%)
Aug 23, 2019 54.94 55.36 53.47 53.87 10,904,390 -1.27(-2.30%)
Aug 22, 2019 55.43 55.56 54.56 55.14 7,954,133 -0.02(-0.03%)
Aug 21, 2019 54.99 55.47 54.39 55.16 9,326,499 +0.92(+1.70%)
Aug 20, 2019 55.03 55.91 54.17 54.23 14,745,257 -0.12(-0.23%)
Aug 19, 2019 53.12 54.61 53.06 54.36 12,032,409 +1.74(+3.31%)
Aug 16, 2019 51.87 52.93 51.51 52.62 10,222,337 +1.18(+2.30%)
Aug 15, 2019 52.36 52.46 51.17 51.43 11,260,001 -0.42(-0.82%)
Aug 14, 2019 52.67 53.07 51.86 51.86 11,477,132 -1.23(-2.32%)
Aug 13, 2019 52.97 53.84 52.79 53.09 8,834,831 +0.39(+0.74%)
Aug 12, 2019 53.28 53.47 52.32 52.70 6,365,322 -0.86(-1.60%)
Aug 09, 2019 53.38 54.61 52.50 53.56 13,339,206 +0.19(+0.35%)
Aug 08, 2019 52.91 53.45 52.54 53.37 9,095,159 +0.73(+1.38%)
Aug 07, 2019 52.58 53.00 51.70 52.64 12,895,205 -0.25(-0.48%)
Aug 06, 2019 53.30 53.77 52.50 52.89 12,548,693 -0.38(-0.71%)
Aug 05, 2019 53.07 54.00 52.71 53.27 14,218,916 -0.10(-0.18%)
Aug 02, 2019 53.43 53.72 53.11 53.37 11,821,181 -0.37(-0.68%)
Aug 01, 2019 54.66 54.88 53.17 53.74 16,046,320 -0.67(-1.23%)
Jul 31, 2019 54.64 55.03 53.60 54.41 13,835,127 -0.46(-0.83%)
Jul 30, 2019 54.65 55.15 54.11 54.86 9,971,905 +0.00(+0.00%)
Jul 29, 2019 55.43 55.87 54.62 54.86 12,387,265 -0.47(-0.86%)
Jul 26, 2019 55.24 56.46 55.02 55.34 15,011,643 +0.90(+1.65%)
Jul 25, 2019 55.09 55.43 54.31 54.44 15,179,626 -0.65(-1.19%)
Jul 24, 2019 55.34 55.44 54.52 55.09 15,422,942 -0.22(-0.40%)
Jul 23, 2019 55.53 55.89 55.21 55.31 9,826,910 -0.22(-0.40%)
Jul 22, 2019 55.94 56.14 55.40 55.53 12,198,401 -0.44(-0.79%)
Jul 19, 2019 55.65 56.20 55.61 55.97 12,008,531 +0.24(+0.42%)
Jul 18, 2019 56.00 56.31 55.53 55.74 10,498,043 -0.06(-0.10%)
Jul 17, 2019 56.62 57.05 55.79 55.79 14,944,959 -0.69(-1.21%)
Jul 16, 2019 57.29 57.41 56.46 56.48 12,418,083 -0.91(-1.58%)
Jul 15, 2019 57.42 58.00 56.92 57.39 12,555,433 -0.01(-0.01%)
Jul 12, 2019 57.41 57.41 55.97 57.39 15,799,983 +0.09(+0.16%)
Jul 11, 2019 58.16 58.24 56.19 57.30 16,162,396 -0.33(-0.57%)
Jul 10, 2019 57.58 57.71 57.08 57.63 11,398,394 +0.33(+0.58%)
Jul 09, 2019 57.26 58.28 57.02 57.30 14,709,973 +0.02(+0.03%)
Jul 08, 2019 58.33 58.72 57.01 57.29 16,766,783 -1.42(-2.43%)
Jul 05, 2019 60.05 60.16 58.41 58.71 13,494,625 -1.58(-2.63%)
Jul 03, 2019 59.81 60.30 59.35 60.30 9,241,821 +0.59(+0.98%)
Jul 02, 2019 58.88 59.73 58.17 59.71 15,993,016 +0.67(+1.13%)
Jul 01, 2019 59.12 59.40 58.14 59.04 22,506,038 +0.55(+0.94%)
Jun 28, 2019 56.77 58.51 56.57 58.49 26,581,114 +2.19(+3.89%)
Jun 27, 2019 54.83 56.79 54.78 56.31 27,509,194 +1.61(+2.94%)
Jun 26, 2019 54.09 55.03 53.73 54.70 52,324,564 +1.85(+3.50%)
Jun 25, 2019 56.69 56.85 52.33 52.85 112,038,760 -10.26(-16.25%)
Jun 24, 2019 63.07 63.80 62.62 63.10 6,443,055 -0.27(-0.42%)
Jun 21, 2019 62.86 63.61 61.48 63.37 13,074,430 +0.35(+0.56%)
Jun 20, 2019 62.94 63.68 62.81 63.02 6,647,249 +0.59(+0.94%)
Jun 19, 2019 63.06 63.13 62.17 62.43 7,642,189 -0.64(-1.01%)
Jun 18, 2019 63.45 63.71 61.95 63.06 6,754,773 -0.20(-0.32%)
Jun 17, 2019 63.06 63.59 63.06 63.27 3,832,935 -0.03(-0.05%)
Jun 14, 2019 63.51 63.82 62.91 63.30 5,066,964 -0.21(-0.33%)
Jun 13, 2019 63.49 63.71 62.98 63.51 3,636,370 +0.31(+0.48%)
Jun 12, 2019 62.94 63.74 62.89 63.20 5,178,698 +0.32(+0.51%)
Jun 11, 2019 62.33 63.47 62.33 62.88 5,234,037 +0.98(+1.59%)
Jun 10, 2019 62.31 62.54 61.62 61.90 4,934,629 -0.39(-0.62%)
Jun 07, 2019 62.33 63.05 62.00 62.28 6,003,454 +0.29(+0.47%)
Jun 06, 2019 62.07 62.52 61.83 61.99 5,013,525 +0.01(+0.01%)
Jun 05, 2019 62.27 62.88 61.66 61.99 4,730,046 +0.25(+0.40%)
Jun 04, 2019 61.25 62.29 61.05 61.74 8,015,049 +0.84(+1.39%)
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.