Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 61.74 62.23 61.50 62.04 358,838 +0.35(+0.56%)
Sep 27, 2019 62.39 62.45 61.49 61.69 298,050 -0.45(-0.72%)
Sep 26, 2019 61.76 62.23 61.27 62.14 756,626 +0.39(+0.64%)
Sep 25, 2019 61.64 61.84 60.90 61.75 489,046 +0.12(+0.20%)
Sep 24, 2019 61.81 62.27 61.47 61.62 556,602 +0.12(+0.20%)
Sep 23, 2019 61.24 61.71 60.97 61.50 396,978 +0.04(+0.06%)
Sep 20, 2019 62.55 62.56 61.17 61.47 864,182 -0.87(-1.39%)
Sep 19, 2019 62.10 62.59 62.10 62.33 582,869 +0.22(+0.36%)
Sep 18, 2019 62.38 62.60 61.74 62.11 407,552 -0.26(-0.42%)
Sep 17, 2019 61.92 62.46 61.72 62.37 402,260 +0.45(+0.72%)
Sep 16, 2019 61.52 62.17 61.22 61.92 440,291 +0.06(+0.09%)
Sep 13, 2019 61.85 62.52 61.81 61.87 631,093 +0.03(+0.05%)
Sep 12, 2019 61.95 61.97 61.41 61.84 512,698 -0.06(-0.09%)
Sep 11, 2019 61.49 61.97 61.21 61.90 819,352 +0.23(+0.38%)
Sep 10, 2019 61.88 62.02 61.40 61.66 734,686 -0.36(-0.57%)
Sep 09, 2019 61.57 62.14 61.18 62.02 1,090,719 +0.67(+1.10%)
Sep 06, 2019 61.29 61.63 61.08 61.34 587,429 +0.02(+0.03%)
Sep 05, 2019 61.02 61.58 60.78 61.33 722,421 +0.67(+1.11%)
Sep 04, 2019 60.79 60.99 60.49 60.65 568,307 +0.29(+0.48%)
Sep 03, 2019 60.23 60.55 59.95 60.36 627,523 -0.13(-0.22%)
Aug 30, 2019 60.51 60.74 60.26 60.49 477,199 +0.31(+0.51%)
Aug 29, 2019 60.14 60.48 59.84 60.19 518,863 +0.57(+0.96%)
Aug 28, 2019 59.77 60.30 59.52 59.62 606,684 -0.36(-0.61%)
Aug 27, 2019 60.05 60.25 59.66 59.98 572,181 +0.28(+0.47%)
Aug 26, 2019 60.02 60.10 59.60 59.70 591,957 +0.14(+0.24%)
Aug 23, 2019 60.01 60.48 59.42 59.56 601,770 -0.58(-0.96%)
Aug 22, 2019 60.65 60.74 59.93 60.14 439,918 -0.51(-0.85%)
Aug 21, 2019 60.47 61.05 60.08 60.65 749,597 +0.66(+1.11%)
Aug 20, 2019 59.81 60.52 59.76 59.99 792,783 -0.03(-0.05%)
Aug 19, 2019 60.13 60.35 59.96 60.02 309,120 +0.31(+0.52%)
Aug 16, 2019 59.56 60.04 59.07 59.71 838,390 +0.50(+0.84%)
Aug 15, 2019 59.07 59.43 58.52 59.21 447,823 +0.35(+0.59%)
Aug 14, 2019 59.19 59.55 58.64 58.87 701,074 -0.97(-1.62%)
Aug 13, 2019 59.55 60.27 59.33 59.84 1,244,350 +0.36(+0.61%)
Aug 12, 2019 59.87 60.01 59.25 59.48 571,140 -0.59(-0.98%)
Aug 09, 2019 59.77 60.41 59.10 60.06 723,451 +0.17(+0.28%)
Aug 08, 2019 58.62 61.07 58.62 59.90 1,044,936 +1.89(+3.25%)
Aug 07, 2019 57.04 58.17 56.87 58.01 778,209 +0.56(+0.98%)
Aug 06, 2019 57.10 58.02 56.83 57.45 806,317 +0.45(+0.79%)
Aug 05, 2019 57.85 58.00 56.68 57.00 660,716 -1.39(-2.38%)
Aug 02, 2019 58.88 60.07 57.89 58.39 642,437 -0.78(-1.31%)
Aug 01, 2019 59.89 60.62 58.99 59.17 748,190 -0.63(-1.05%)
Jul 31, 2019 60.04 60.29 59.48 59.79 637,459 -0.16(-0.26%)
Jul 30, 2019 59.80 60.19 58.42 59.95 660,033 -0.29(-0.48%)
Jul 29, 2019 60.31 60.52 60.11 60.24 301,463 +0.04(+0.06%)
Jul 26, 2019 60.11 60.38 60.00 60.20 334,435 +0.30(+0.50%)
Jul 25, 2019 59.76 60.11 59.43 59.91 320,448 +0.10(+0.17%)
Jul 24, 2019 59.34 59.84 59.19 59.80 409,049 +0.27(+0.46%)
Jul 23, 2019 59.17 59.60 58.81 59.53 726,608 +0.52(+0.89%)
Jul 22, 2019 59.37 59.60 58.97 59.01 612,553 -0.35(-0.60%)
Jul 19, 2019 59.78 59.97 59.35 59.36 506,630 -0.30(-0.50%)
Jul 18, 2019 59.04 59.76 58.83 59.66 738,781 +0.60(+1.01%)
Jul 17, 2019 59.13 59.63 58.89 59.06 624,607 -0.04(-0.06%)
Jul 16, 2019 59.33 59.39 58.77 59.10 764,719 -0.35(-0.58%)
Jul 15, 2019 59.41 59.59 59.16 59.45 570,142 +0.19(+0.32%)
Jul 12, 2019 58.88 59.35 58.72 59.26 548,688 +0.60(+1.02%)
Jul 11, 2019 58.89 59.13 58.45 58.66 532,702 -0.09(-0.16%)
Jul 10, 2019 58.88 59.20 58.53 58.76 1,028,500 -0.02(-0.03%)
Jul 09, 2019 58.45 58.81 58.32 58.77 534,612 +0.29(+0.50%)
Jul 08, 2019 58.32 58.99 58.18 58.48 838,451 -0.23(-0.40%)
Jul 05, 2019 58.34 58.73 57.89 58.72 553,718 +0.13(+0.22%)
Jul 03, 2019 58.34 58.80 58.20 58.59 444,986 +0.49(+0.84%)
Jul 02, 2019 57.90 58.16 57.57 58.10 810,573 +0.28(+0.48%)
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.