Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 64.13 64.79 63.07 63.88 2,214,198 -0.39(-0.61%)
Jul 30, 2019 64.55 64.99 64.04 64.27 2,415,819 -0.50(-0.77%)
Jul 29, 2019 64.88 65.00 64.31 64.77 1,437,146 -0.13(-0.19%)
Jul 26, 2019 64.83 65.17 63.61 64.90 1,991,784 +0.57(+0.88%)
Jul 25, 2019 64.10 65.55 64.10 64.33 2,244,388 -0.66(-1.01%)
Jul 24, 2019 63.84 65.21 63.78 64.99 2,123,327 +1.13(+1.76%)
Jul 23, 2019 63.30 64.10 63.03 63.86 2,341,497 +0.68(+1.07%)
Jul 22, 2019 62.59 63.37 62.38 63.19 3,531,716 +0.83(+1.33%)
Jul 19, 2019 61.81 62.66 61.75 62.36 2,141,901 +0.73(+1.18%)
Jul 18, 2019 61.72 62.12 61.28 61.63 1,995,729 -0.33(-0.53%)
Jul 17, 2019 62.37 62.61 61.81 61.96 2,002,988 -0.46(-0.74%)
Jul 16, 2019 62.84 62.99 61.93 62.42 2,757,838 -0.60(-0.95%)
Jul 15, 2019 62.39 63.13 62.13 63.02 2,433,209 +0.61(+0.98%)
Jul 12, 2019 61.72 62.78 61.72 62.41 2,710,623 +0.85(+1.38%)
Jul 11, 2019 60.07 61.57 59.85 61.56 2,894,211 +1.52(+2.53%)
Jul 10, 2019 60.14 60.29 59.52 60.04 3,219,958 +0.06(+0.10%)
Jul 09, 2019 59.82 60.36 59.68 59.98 4,342,412 -0.12(-0.19%)
Jul 08, 2019 60.21 61.05 59.69 60.10 3,028,167 +0.09(+0.15%)
Jul 05, 2019 59.87 60.21 59.49 60.01 1,704,607 -0.07(-0.11%)
Jul 03, 2019 60.01 60.33 59.91 60.07 1,603,850 +0.28(+0.46%)
Jul 02, 2019 60.46 60.52 59.25 59.80 2,536,179 -0.66(-1.09%)
Jul 01, 2019 59.46 61.47 59.19 60.46 4,793,685 +2.25(+3.87%)
Jun 28, 2019 56.89 58.28 56.89 58.20 3,656,376 +1.05(+1.84%)
Jun 27, 2019 57.09 57.25 56.77 57.15 2,012,604 +0.28(+0.48%)
Jun 26, 2019 56.04 57.34 55.70 56.88 2,939,141 +1.46(+2.64%)
Jun 25, 2019 56.37 56.76 55.30 55.41 2,352,657 -0.90(-1.60%)
Jun 24, 2019 56.35 56.52 55.77 56.32 1,764,034 -0.06(-0.10%)
Jun 21, 2019 57.06 57.18 56.10 56.37 3,436,411 -0.71(-1.24%)
Jun 20, 2019 56.98 57.18 56.20 57.08 2,086,250 +0.64(+1.14%)
Jun 19, 2019 57.33 57.59 56.18 56.44 3,295,113 -0.86(-1.50%)
Jun 18, 2019 55.87 58.19 55.69 57.30 4,172,365 +1.69(+3.03%)
Jun 17, 2019 54.92 55.84 54.78 55.61 2,358,568 +0.50(+0.91%)
Jun 14, 2019 55.07 55.33 54.21 55.11 2,573,445 +0.16(+0.29%)
Jun 13, 2019 54.10 54.97 54.10 54.96 1,940,541 +1.16(+2.16%)
Jun 12, 2019 54.31 54.57 53.72 53.80 1,863,001 -0.48(-0.88%)
Jun 11, 2019 54.25 54.70 53.69 54.27 2,668,436 +0.11(+0.20%)
Jun 10, 2019 53.49 54.70 52.96 54.16 3,876,021 +1.38(+2.62%)
Jun 07, 2019 51.88 53.12 51.80 52.78 3,205,445 +1.18(+2.28%)
Jun 06, 2019 52.22 52.52 51.01 51.60 3,145,359 -0.76(-1.46%)
Jun 05, 2019 53.14 53.72 52.12 52.37 2,995,809 -0.60(-1.13%)
Jun 04, 2019 53.02 53.67 52.87 52.96 3,404,162 +0.60(+1.14%)
Jun 03, 2019 51.68 52.81 51.54 52.37 4,649,780 +0.46(+0.88%)
May 31, 2019 52.85 53.02 51.66 51.91 4,277,267 -1.94(-3.60%)
May 30, 2019 54.04 54.25 53.35 53.85 4,350,012 +0.39(+0.73%)
May 29, 2019 53.56 54.37 52.51 53.46 4,355,076 -0.71(-1.31%)
May 28, 2019 54.40 55.26 54.15 54.17 4,139,437 -0.45(-0.82%)
May 24, 2019 54.20 54.84 52.47 54.62 7,352,206 +0.10(+0.18%)
May 23, 2019 57.20 57.98 53.35 54.52 9,576,218 -2.77(-4.84%)
May 22, 2019 57.77 58.60 57.29 57.29 5,448,375 -0.65(-1.12%)
May 21, 2019 57.10 58.18 56.74 57.94 3,158,459 +0.92(+1.61%)
May 20, 2019 56.72 57.39 56.57 57.02 3,373,766 -0.07(-0.13%)
May 17, 2019 56.33 57.83 56.33 57.10 2,944,673 +0.16(+0.28%)
May 16, 2019 56.69 57.68 56.37 56.94 3,950,907 +0.73(+1.30%)
May 15, 2019 55.62 56.45 55.51 56.21 2,861,265 +0.20(+0.35%)
May 14, 2019 55.70 56.76 55.11 56.01 4,564,251 +0.43(+0.78%)
May 13, 2019 58.23 58.26 54.67 55.58 6,529,528 -3.50(-5.92%)
May 10, 2019 59.70 59.80 56.77 59.08 4,787,705 -0.80(-1.34%)
May 09, 2019 60.31 60.43 58.60 59.88 4,144,933 -0.99(-1.62%)
May 08, 2019 60.57 61.87 60.02 60.86 3,315,955 +0.16(+0.26%)
May 07, 2019 61.53 62.26 60.26 60.71 3,811,205 -1.38(-2.23%)
May 06, 2019 61.09 62.18 60.38 62.09 3,385,549 -0.06(-0.09%)
May 03, 2019 62.36 62.56 61.78 62.15 2,451,983 -0.12(-0.20%)
May 02, 2019 61.29 62.27 61.17 62.27 2,762,554 +1.12(+1.83%)
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.