Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 61.64 61.81 59.37 60.89 10,485,547 -0.81(-1.32%)
May 31, 2019 62.19 62.40 61.46 61.70 4,976,709 -0.72(-1.16%)
May 30, 2019 63.16 63.22 62.04 62.43 4,392,241 -0.36(-0.58%)
May 29, 2019 62.40 62.96 62.02 62.79 5,199,270 +0.02(+0.04%)
May 28, 2019 64.35 64.43 62.68 62.77 8,152,542 -1.63(-2.54%)
May 24, 2019 65.23 65.24 64.25 64.40 4,814,723 -0.88(-1.34%)
May 23, 2019 64.66 65.66 64.61 65.28 4,101,807 -0.35(-0.54%)
May 22, 2019 64.76 65.76 64.25 65.63 5,244,558 +0.57(+0.88%)
May 21, 2019 64.62 65.56 64.61 65.06 6,019,313 +0.85(+1.33%)
May 20, 2019 63.56 64.66 63.47 64.21 5,464,174 +0.29(+0.45%)
May 17, 2019 63.17 64.42 62.76 63.92 5,913,572 -0.03(-0.05%)
May 16, 2019 63.53 64.95 63.31 63.95 6,717,522 +0.58(+0.91%)
May 15, 2019 63.15 63.67 62.32 63.37 5,961,897 +0.27(+0.43%)
May 14, 2019 62.07 63.83 61.94 63.10 7,913,137 +1.26(+2.04%)
May 13, 2019 61.37 62.18 61.27 61.83 4,796,705 -0.47(-0.75%)
May 10, 2019 62.30 62.52 60.83 62.30 5,882,492 -0.37(-0.59%)
May 09, 2019 62.35 62.85 61.72 62.67 4,714,593 -0.06(-0.10%)
May 08, 2019 62.70 63.46 62.20 62.73 4,749,883 +0.03(+0.05%)
May 07, 2019 63.22 63.54 62.07 62.70 5,315,012 -1.05(-1.65%)
May 06, 2019 62.54 63.96 62.21 63.76 6,729,657 +0.44(+0.70%)
May 03, 2019 63.32 63.39 62.94 63.31 5,628,261 +0.19(+0.31%)
May 02, 2019 63.33 63.37 62.42 63.12 6,472,412 -0.34(-0.53%)
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.