Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 58.98 59.24 58.77 59.24 811,010 +0.19(+0.32%)
Oct 30, 2019 59.02 59.13 58.68 59.05 929,226 +0.63(+1.08%)
Oct 29, 2019 58.03 58.57 57.96 58.42 1,055,065 +0.25(+0.43%)
Oct 28, 2019 58.26 58.47 57.95 58.17 1,200,430 -0.47(-0.80%)
Oct 25, 2019 58.82 59.06 58.59 58.64 1,476,500 -0.39(-0.66%)
Oct 24, 2019 59.09 59.16 58.82 59.03 2,302,935 -0.01(-0.02%)
Oct 23, 2019 59.24 59.42 58.95 59.04 1,746,000 -0.55(-0.92%)
Oct 22, 2019 59.52 60.01 59.43 59.59 1,308,385 +0.09(+0.15%)
Oct 21, 2019 59.44 59.97 59.35 59.50 1,230,737 -1.00(-1.65%)
Oct 18, 2019 60.18 60.59 60.09 60.50 2,163,200 +0.04(+0.07%)
Oct 17, 2019 60.63 60.63 60.34 60.46 3,920,417 +0.74(+1.24%)
Oct 16, 2019 59.50 59.78 59.30 59.72 1,422,886 +1.26(+2.16%)
Oct 15, 2019 58.39 58.75 58.35 58.46 924,561 -0.41(-0.70%)
Oct 14, 2019 59.02 59.18 58.74 58.87 695,401 -0.37(-0.62%)
Oct 11, 2019 59.24 59.50 59.04 59.24 978,900 -0.38(-0.64%)
Oct 10, 2019 59.09 59.75 59.01 59.62 807,073 -0.14(-0.23%)
Oct 09, 2019 59.56 59.80 59.44 59.76 1,027,380 +0.49(+0.83%)
Oct 08, 2019 59.83 59.93 59.24 59.27 1,250,805 -0.80(-1.33%)
Oct 07, 2019 59.99 60.38 59.93 60.07 914,310 +0.19(+0.32%)
Oct 04, 2019 59.35 59.90 59.29 59.88 898,200 +0.44(+0.74%)
Oct 03, 2019 59.31 59.67 59.25 59.44 1,342,553 +0.13(+0.22%)
Oct 02, 2019 60.21 60.33 59.17 59.31 2,078,959 -1.30(-2.14%)
Oct 01, 2019 60.13 60.70 59.86 60.61 1,038,816 +0.58(+0.97%)
Sep 30, 2019 59.75 60.36 59.75 60.03 846,368 +0.01(+0.02%)
Sep 27, 2019 60.32 60.34 59.83 60.02 1,018,800 -0.30(-0.50%)
Sep 26, 2019 59.99 60.38 59.93 60.32 1,113,413 +0.82(+1.38%)
Sep 25, 2019 59.69 59.77 59.28 59.50 977,486 -0.61(-1.01%)
Sep 24, 2019 59.89 60.33 59.85 60.11 724,300 +0.41(+0.69%)
Sep 23, 2019 59.87 60.01 59.62 59.70 928,739 +0.33(+0.56%)
Sep 20, 2019 59.54 59.93 59.23 59.37 1,347,500 -0.97(-1.61%)
Sep 19, 2019 60.39 60.54 60.21 60.34 671,845 +0.01(+0.02%)
Sep 18, 2019 60.35 60.51 60.10 60.33 739,266 -0.11(-0.18%)
Sep 17, 2019 60.04 60.56 60.01 60.44 1,174,220 +0.86(+1.44%)
Sep 16, 2019 59.77 59.78 59.36 59.58 591,761 -0.65(-1.08%)
Sep 13, 2019 60.05 60.40 60.03 60.23 707,700 -0.52(-0.86%)
Sep 12, 2019 60.21 60.88 60.20 60.75 933,926 +0.25(+0.41%)
Sep 11, 2019 59.84 60.52 59.80 60.50 1,102,559 +0.12(+0.20%)
Sep 10, 2019 60.32 60.60 60.16 60.38 1,234,524 -1.15(-1.87%)
Sep 09, 2019 61.98 62.03 61.38 61.53 987,843 -1.16(-1.85%)
Sep 06, 2019 62.73 62.96 62.59 62.69 657,300 +0.00(+0.00%)
Sep 05, 2019 63.22 63.29 62.67 62.69 942,866 -0.92(-1.45%)
Sep 04, 2019 63.06 63.62 63.03 63.61 781,636 +0.66(+1.05%)
Sep 03, 2019 62.46 62.97 62.37 62.95 1,210,037 +0.86(+1.39%)
Aug 30, 2019 62.30 62.33 61.74 62.09 1,496,500 +0.26(+0.42%)
Aug 29, 2019 62.08 62.08 61.38 61.83 1,176,429 +0.45(+0.73%)
Aug 28, 2019 61.25 61.53 61.04 61.38 1,225,865 +0.24(+0.39%)
Aug 27, 2019 60.59 61.27 60.55 61.14 1,205,332 +0.63(+1.04%)
Aug 26, 2019 60.21 60.61 60.15 60.51 1,301,993 +0.47(+0.78%)
Aug 23, 2019 60.39 60.90 59.88 60.04 1,372,800 -0.51(-0.84%)
Aug 22, 2019 60.34 60.63 60.15 60.55 1,811,502 -0.27(-0.44%)
Aug 21, 2019 60.61 60.97 60.56 60.82 1,880,923 +0.47(+0.78%)
Aug 20, 2019 60.63 60.65 60.17 60.35 1,278,053 -0.17(-0.28%)
Aug 19, 2019 59.96 60.65 59.91 60.52 1,832,581 +0.96(+1.61%)
Aug 16, 2019 58.90 59.64 58.66 59.56 2,283,700 +1.27(+2.18%)
Aug 15, 2019 58.42 58.67 58.05 58.29 1,654,983 +0.47(+0.81%)
Aug 14, 2019 57.67 58.45 57.56 57.82 2,649,536 +0.07(+0.12%)
Aug 13, 2019 57.25 57.78 57.23 57.75 1,550,056 +0.29(+0.50%)
Aug 12, 2019 57.33 57.64 57.31 57.46 948,795 +0.47(+0.82%)
Aug 09, 2019 57.01 57.14 56.62 56.99 1,095,500 +0.07(+0.12%)
Aug 08, 2019 56.40 57.03 56.34 56.92 1,111,581 -0.29(-0.51%)
Aug 07, 2019 56.35 57.33 56.28 57.21 1,334,904 +0.52(+0.92%)
Aug 06, 2019 56.76 56.98 56.47 56.69 980,435 +0.16(+0.28%)
Aug 05, 2019 57.46 57.54 56.33 56.53 981,816 -1.11(-1.93%)
Aug 02, 2019 58.35 58.37 57.40 57.64 1,186,200 -0.56(-0.96%)
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.