Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 56.91 57.75 53.75 54.71 3,781,921 -2.09(-3.68%)
Jul 31, 2019 59.65 60.39 56.79 56.81 4,184,742 -4.74(-7.70%)
Jul 30, 2019 61.30 61.98 61.22 61.55 1,934,906 -0.38(-0.62%)
Jul 29, 2019 61.76 62.23 61.39 61.93 1,350,930 -0.04(-0.06%)
Jul 26, 2019 62.10 62.27 61.80 61.97 1,155,939 +0.43(+0.70%)
Jul 25, 2019 62.28 62.37 61.25 61.54 1,490,997 -1.17(-1.87%)
Jul 24, 2019 61.59 63.08 61.42 62.71 2,289,465 +1.57(+2.57%)
Jul 23, 2019 60.46 61.15 60.23 61.14 1,365,305 +0.88(+1.47%)
Jul 22, 2019 59.71 60.46 59.65 60.25 1,009,084 +0.67(+1.13%)
Jul 19, 2019 59.85 60.19 59.52 59.58 1,083,002 -0.08(-0.13%)
Jul 18, 2019 58.85 59.86 58.82 59.66 1,118,516 +0.96(+1.64%)
Jul 17, 2019 59.26 59.30 58.60 58.70 1,305,631 -0.35(-0.59%)
Jul 16, 2019 59.54 59.56 58.57 59.04 1,310,630 -0.70(-1.17%)
Jul 15, 2019 59.62 60.07 59.36 59.74 895,501 +0.20(+0.34%)
Jul 12, 2019 59.01 59.57 59.00 59.54 1,108,634 +0.66(+1.12%)
Jul 11, 2019 58.96 58.99 58.17 58.88 1,189,727 +0.22(+0.38%)
Jul 10, 2019 58.61 59.32 58.28 58.66 1,175,586 +0.53(+0.91%)
Jul 09, 2019 57.25 58.25 57.05 58.13 1,326,166 +0.47(+0.82%)
Jul 08, 2019 57.23 57.97 57.14 57.66 1,012,674 -0.12(-0.20%)
Jul 05, 2019 57.39 57.85 57.09 57.78 683,206 -0.16(-0.28%)
Jul 03, 2019 57.60 58.04 57.33 57.94 670,807 +0.15(+0.27%)
Jul 02, 2019 58.52 58.54 57.29 57.79 1,780,598 -0.35(-0.59%)
Jul 01, 2019 59.06 59.75 58.03 58.13 2,155,962 +0.72(+1.25%)
Jun 28, 2019 57.89 58.40 57.33 57.41 4,252,302 -0.32(-0.55%)
Jun 27, 2019 56.91 58.15 56.70 57.73 1,376,473 +1.09(+1.93%)
Jun 26, 2019 56.07 56.94 56.07 56.63 1,553,230 +1.29(+2.32%)
Jun 25, 2019 56.14 56.34 55.28 55.35 1,380,846 -0.70(-1.25%)
Jun 24, 2019 56.34 56.46 55.97 56.05 970,196 -0.01(-0.02%)
Jun 21, 2019 55.93 56.23 55.56 56.06 3,231,920 +0.07(+0.12%)
Jun 20, 2019 56.92 57.15 55.66 55.99 1,497,172 +0.08(+0.14%)
Jun 19, 2019 55.80 56.26 55.52 55.91 1,082,445 +0.48(+0.87%)
Jun 18, 2019 54.12 55.82 53.75 55.43 2,133,121 +1.94(+3.62%)
Jun 17, 2019 54.02 54.19 53.37 53.50 1,469,678 -0.30(-0.55%)
Jun 14, 2019 54.10 54.32 53.57 53.79 2,302,396 -1.78(-3.20%)
Jun 13, 2019 55.09 55.58 54.88 55.57 1,519,967 +0.69(+1.26%)
Jun 12, 2019 55.36 55.48 54.79 54.88 1,257,079 -0.82(-1.46%)
Jun 11, 2019 56.52 56.73 55.51 55.69 1,942,454 +0.02(+0.03%)
Jun 10, 2019 54.56 56.21 54.56 55.67 1,746,657 +1.42(+2.62%)
Jun 07, 2019 53.94 54.31 53.60 54.25 1,789,549 +0.68(+1.27%)
Jun 06, 2019 53.44 53.85 52.80 53.57 1,549,997 +0.24(+0.45%)
Jun 05, 2019 53.58 53.67 52.16 53.33 1,633,325 +0.21(+0.40%)
Jun 04, 2019 51.89 53.17 51.79 53.12 2,778,694 +1.96(+3.83%)
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.