Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 56.85 57.02 55.26 56.82 2,089,824 -0.20(-0.36%)
Oct 30, 2019 60.05 60.16 56.85 57.02 3,462,933 +0.20(+0.36%)
Oct 29, 2019 56.36 57.51 56.35 56.82 3,736,361 +0.66(+1.17%)
Oct 28, 2019 55.82 56.32 55.79 56.16 2,273,630 +0.79(+1.43%)
Oct 25, 2019 55.45 55.92 55.17 55.36 1,886,013 +0.03(+0.05%)
Oct 24, 2019 55.17 55.60 54.91 55.33 1,854,447 +0.61(+1.12%)
Oct 23, 2019 55.20 55.89 54.29 54.72 2,871,465 -2.04(-3.60%)
Oct 22, 2019 56.96 57.16 56.49 56.77 1,213,228 +0.09(+0.15%)
Oct 21, 2019 56.50 56.76 56.14 56.68 1,470,991 +0.75(+1.33%)
Oct 18, 2019 56.19 56.53 55.59 55.93 1,046,615 -0.38(-0.67%)
Oct 17, 2019 56.39 56.68 55.72 56.31 680,659 +0.38(+0.68%)
Oct 16, 2019 56.22 56.87 55.70 55.93 1,252,964 -0.73(-1.29%)
Oct 15, 2019 55.96 56.85 55.93 56.66 1,048,542 +0.79(+1.42%)
Oct 14, 2019 55.90 55.95 55.46 55.87 1,016,227 -0.06(-0.10%)
Oct 11, 2019 55.93 56.83 55.88 55.92 1,873,934 +0.80(+1.46%)
Oct 10, 2019 54.70 55.57 54.25 55.12 846,021 +0.60(+1.10%)
Oct 09, 2019 54.43 54.87 54.10 54.52 898,998 +0.79(+1.48%)
Oct 08, 2019 54.56 54.61 53.27 53.73 1,244,103 -1.40(-2.55%)
Oct 07, 2019 55.60 55.72 55.11 55.13 1,025,008 -0.60(-1.08%)
Oct 04, 2019 54.93 55.78 54.93 55.73 1,031,541 +0.97(+1.77%)
Oct 03, 2019 54.20 54.99 53.29 54.76 1,357,166 +0.72(+1.33%)
Oct 02, 2019 54.71 54.98 53.64 54.05 1,357,564 -1.00(-1.81%)
Oct 01, 2019 56.21 57.20 54.85 55.04 1,489,354 -1.05(-1.87%)
Sep 30, 2019 55.82 56.14 55.34 56.09 1,203,116 +0.67(+1.21%)
Sep 27, 2019 55.11 56.44 55.04 55.42 1,629,238 -1.10(-1.95%)
Sep 26, 2019 56.85 57.13 56.32 56.52 970,776 -0.37(-0.65%)
Sep 25, 2019 54.94 57.10 54.93 56.89 1,446,262 +1.54(+2.78%)
Sep 24, 2019 56.38 56.69 55.04 55.35 1,726,222 -0.77(-1.36%)
Sep 23, 2019 55.26 56.52 54.84 56.12 1,518,482 +0.96(+1.74%)
Sep 20, 2019 56.18 56.49 54.97 55.16 3,279,539 -1.48(-2.62%)
Sep 19, 2019 57.14 57.39 56.60 56.64 1,212,553 -0.30(-0.53%)
Sep 18, 2019 56.82 57.07 56.25 56.94 1,504,433 +0.09(+0.15%)
Sep 17, 2019 57.10 57.10 56.46 56.85 1,483,616 -0.29(-0.51%)
Sep 16, 2019 57.13 57.37 56.49 57.14 1,530,621 -0.57(-0.99%)
Sep 13, 2019 58.34 58.45 57.68 57.72 1,530,740 -0.18(-0.32%)
Sep 12, 2019 58.11 58.32 57.58 57.90 1,798,214 +0.01(+0.02%)
Sep 11, 2019 56.68 57.92 56.31 57.89 2,546,387 +1.39(+2.45%)
Sep 10, 2019 55.48 56.51 54.96 56.51 2,211,145 +0.74(+1.32%)
Sep 09, 2019 55.61 56.05 55.36 55.77 1,122,817 +0.64(+1.16%)
Sep 06, 2019 55.08 55.50 54.82 55.13 1,587,526 +0.26(+0.48%)
Sep 05, 2019 54.55 55.54 54.55 54.87 1,990,559 +1.18(+2.20%)
Sep 04, 2019 52.90 53.78 52.83 53.69 1,897,990 +1.63(+3.13%)
Sep 03, 2019 52.16 52.31 51.36 52.06 1,803,418 -0.77(-1.45%)
Aug 30, 2019 52.89 53.12 52.56 52.82 2,040,781 +0.58(+1.11%)
Aug 29, 2019 51.89 52.46 51.76 52.24 2,303,339 +1.14(+2.24%)
Aug 28, 2019 50.41 51.25 50.05 51.10 1,285,771 +0.46(+0.92%)
Aug 27, 2019 50.97 51.16 50.24 50.64 1,855,559 +0.20(+0.40%)
Aug 26, 2019 50.93 50.93 50.17 50.43 1,790,822 +0.38(+0.77%)
Aug 23, 2019 52.08 52.18 49.82 50.05 3,331,739 -2.36(-4.50%)
Aug 22, 2019 52.81 53.02 51.96 52.41 1,490,008 -0.32(-0.60%)
Aug 21, 2019 52.71 52.88 52.37 52.73 1,160,343 +0.52(+0.99%)
Aug 20, 2019 52.31 52.56 51.96 52.21 1,230,691 -0.28(-0.53%)
Aug 19, 2019 53.10 53.36 52.25 52.49 2,157,760 +0.56(+1.07%)
Aug 16, 2019 50.89 52.10 50.61 51.93 2,080,461 +1.58(+3.15%)
Aug 15, 2019 50.32 50.75 50.00 50.35 2,205,164 +0.23(+0.46%)
Aug 14, 2019 50.64 51.14 50.06 50.12 1,983,337 -1.74(-3.35%)
Aug 13, 2019 50.85 52.88 50.41 51.85 2,080,425 +0.90(+1.77%)
Aug 12, 2019 51.33 51.82 50.78 50.95 1,277,996 -0.78(-1.50%)
Aug 09, 2019 52.60 52.84 51.37 51.73 1,447,581 -1.38(-2.60%)
Aug 08, 2019 52.34 53.17 51.66 53.11 1,750,360 +1.22(+2.35%)
Aug 07, 2019 51.26 52.01 50.95 51.89 1,746,121 -0.03(-0.06%)
Aug 06, 2019 52.10 52.76 51.34 51.92 2,056,703 +0.48(+0.93%)
Aug 05, 2019 52.32 52.71 51.18 51.44 2,959,149 -2.21(-4.11%)
Aug 02, 2019 54.40 54.78 53.49 53.65 2,631,444 -1.07(-1.95%)
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.