Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 53.23 53.26 52.51 52.71 8,001,929 -0.38(-0.72%)
Aug 29, 2019 53.50 53.74 52.88 53.09 7,498,673 +0.12(+0.23%)
Aug 28, 2019 52.57 53.22 52.43 52.97 8,573,636 +0.32(+0.61%)
Aug 27, 2019 53.45 53.70 52.51 52.65 9,472,439 -0.63(-1.19%)
Aug 26, 2019 53.26 53.66 52.98 53.28 6,038,292 +0.39(+0.74%)
Aug 23, 2019 53.94 54.35 52.50 52.89 11,107,333 -1.24(-2.30%)
Aug 22, 2019 54.41 54.54 53.56 54.13 8,102,168 -0.02(-0.03%)
Aug 21, 2019 53.99 54.45 53.40 54.15 9,500,075 +0.91(+1.70%)
Aug 20, 2019 54.02 54.89 53.18 53.24 15,019,683 -0.12(-0.23%)
Aug 19, 2019 52.14 53.62 52.09 53.36 12,256,345 +1.71(+3.31%)
Aug 16, 2019 50.92 51.96 50.57 51.66 10,412,586 +1.16(+2.30%)
Aug 15, 2019 51.41 51.50 50.24 50.49 11,469,562 -0.42(-0.82%)
Aug 14, 2019 51.71 52.10 50.91 50.91 11,690,735 -1.21(-2.32%)
Aug 13, 2019 52.00 52.86 51.82 52.12 8,999,257 +0.38(+0.74%)
Aug 12, 2019 52.30 52.50 51.37 51.74 6,483,788 -0.84(-1.60%)
Aug 09, 2019 52.41 53.61 51.54 52.58 13,587,464 +0.18(+0.35%)
Aug 08, 2019 51.94 52.47 51.58 52.39 9,264,430 +0.71(+1.38%)
Aug 07, 2019 51.62 52.03 50.76 51.68 13,135,199 -0.25(-0.48%)
Aug 06, 2019 52.33 52.79 51.54 51.93 12,782,238 -0.37(-0.71%)
Aug 05, 2019 52.10 53.01 51.74 52.30 14,483,546 -0.10(-0.18%)
Aug 02, 2019 52.46 52.74 52.14 52.39 12,041,186 -0.36(-0.68%)
Aug 01, 2019 53.66 53.88 52.20 52.75 16,344,960 -0.66(-1.23%)
Jul 31, 2019 53.64 54.02 52.62 53.41 14,092,614 -0.45(-0.83%)
Jul 30, 2019 53.65 54.14 53.12 53.86 10,157,494 +0.00(+0.00%)
Jul 29, 2019 54.41 54.85 53.62 53.86 12,617,806 -0.46(-0.86%)
Jul 26, 2019 54.23 55.43 54.01 54.33 15,291,027 +0.88(+1.65%)
Jul 25, 2019 54.08 54.41 53.32 53.44 15,462,136 -0.64(-1.19%)
Jul 24, 2019 54.33 54.43 53.52 54.08 15,709,980 -0.22(-0.40%)
Jul 23, 2019 54.52 54.87 54.20 54.30 10,009,799 -0.22(-0.40%)
Jul 22, 2019 54.92 55.12 54.39 54.52 12,425,427 -0.43(-0.79%)
Jul 19, 2019 54.63 55.18 54.60 54.95 12,232,023 +0.23(+0.42%)
Jul 18, 2019 54.97 55.28 54.52 54.72 10,693,423 -0.06(-0.10%)
Jul 17, 2019 55.58 56.01 54.77 54.77 15,223,101 -0.67(-1.21%)
Jul 16, 2019 56.24 56.36 55.42 55.45 12,649,198 -0.89(-1.58%)
Jul 15, 2019 56.37 56.94 55.88 56.34 12,789,103 -0.01(-0.01%)
Jul 12, 2019 56.36 56.36 54.95 56.35 16,094,039 +0.09(+0.16%)
Jul 11, 2019 57.09 57.17 55.16 56.26 16,463,197 -0.32(-0.57%)
Jul 10, 2019 56.53 56.65 56.04 56.58 11,610,531 +0.32(+0.58%)
Jul 09, 2019 56.21 57.21 55.98 56.26 14,983,742 +0.02(+0.03%)
Jul 08, 2019 57.27 57.65 55.97 56.24 17,078,832 -1.40(-2.43%)
Jul 05, 2019 58.95 59.06 57.34 57.64 13,745,775 -1.56(-2.63%)
Jul 03, 2019 58.71 59.20 58.26 59.20 9,413,822 +0.58(+0.98%)
Jul 02, 2019 57.81 58.63 57.11 58.62 16,290,664 +0.66(+1.13%)
Jul 01, 2019 58.04 58.32 57.08 57.96 22,924,900 +0.54(+0.93%)
Jun 28, 2019 55.74 57.44 55.54 57.43 27,075,818 +2.15(+3.89%)
Jun 27, 2019 53.83 55.75 53.78 55.28 28,021,172 +1.58(+2.94%)
Jun 26, 2019 53.10 54.02 52.75 53.70 53,298,384 +1.82(+3.50%)
Jun 25, 2019 55.65 55.81 51.38 51.88 114,123,928 -10.07(-16.25%)
Jun 24, 2019 61.92 62.63 61.48 61.95 6,562,967 -0.26(-0.42%)
Jun 21, 2019 61.71 62.45 60.36 62.21 13,317,759 +0.35(+0.56%)
Jun 20, 2019 61.79 62.52 61.66 61.86 6,770,961 +0.58(+0.94%)
Jun 19, 2019 61.91 61.97 61.04 61.29 7,784,419 -0.62(-1.01%)
Jun 18, 2019 62.29 62.54 60.81 61.91 6,880,487 -0.20(-0.32%)
Jun 17, 2019 61.91 62.42 61.91 62.11 3,904,270 -0.03(-0.05%)
Jun 14, 2019 62.35 62.65 61.76 62.14 5,161,266 -0.21(-0.33%)
Jun 13, 2019 62.33 62.54 61.83 62.35 3,704,047 +0.30(+0.48%)
Jun 12, 2019 61.79 62.58 61.74 62.05 5,275,079 +0.32(+0.51%)
Jun 11, 2019 61.19 62.31 61.19 61.73 5,331,448 +0.96(+1.59%)
Jun 10, 2019 61.17 61.40 60.49 60.77 5,026,468 -0.38(-0.62%)
Jun 07, 2019 61.19 61.90 60.87 61.15 6,115,185 +0.28(+0.47%)
Jun 06, 2019 60.93 61.37 60.70 60.86 5,106,832 +0.01(+0.01%)
Jun 05, 2019 61.13 61.73 60.54 60.85 4,818,077 +0.24(+0.40%)
Jun 04, 2019 60.13 61.15 59.94 60.61 8,164,218 +0.83(+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.