Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 62.88 63.19 62.52 62.62 7,493,227 -0.50(-0.79%)
Nov 27, 2019 63.22 63.47 62.94 63.12 9,108,395 +0.22(+0.34%)
Nov 26, 2019 63.22 63.22 62.37 62.91 13,562,591 -0.18(-0.29%)
Nov 25, 2019 62.47 63.23 62.42 63.09 13,791,892 +0.68(+1.08%)
Nov 22, 2019 61.77 62.46 61.67 62.42 9,489,006 +0.81(+1.31%)
Nov 21, 2019 61.76 62.22 61.28 61.61 10,297,015 -0.01(-0.01%)
Nov 20, 2019 62.22 62.29 61.04 61.62 15,353,839 -0.76(-1.22%)
Nov 19, 2019 62.50 62.72 62.08 62.37 10,910,387 +0.35(+0.56%)
Nov 18, 2019 61.93 62.22 61.32 62.02 10,226,785 +0.00(+0.00%)
Nov 15, 2019 61.97 62.07 61.42 62.02 12,349,166 +0.47(+0.76%)
Nov 14, 2019 61.37 61.70 61.13 61.56 11,331,699 -0.06(-0.09%)
Nov 13, 2019 61.90 62.45 61.45 61.62 16,860,148 -0.97(-1.55%)
Nov 12, 2019 62.98 63.32 62.53 62.58 13,274,726 -0.44(-0.70%)
Nov 11, 2019 62.90 63.42 62.72 63.02 7,221,490 -0.43(-0.68%)
Nov 08, 2019 62.92 63.46 62.57 63.46 9,509,278 +0.26(+0.41%)
Nov 07, 2019 62.87 63.59 62.87 63.20 17,192,914 +1.16(+1.87%)
Nov 06, 2019 62.04 62.57 61.67 62.04 15,147,930 -0.34(-0.55%)
Nov 05, 2019 62.68 63.33 62.22 62.38 17,276,052 -0.27(-0.43%)
Nov 04, 2019 62.47 62.75 61.78 62.65 15,093,632 +1.09(+1.77%)
Nov 01, 2019 60.23 61.68 60.11 61.56 15,516,166 +2.08(+3.49%)
Oct 31, 2019 59.90 60.40 59.04 59.48 20,373,338 -0.92(-1.52%)
Oct 30, 2019 60.22 60.71 59.68 60.40 15,018,286 -0.10(-0.16%)
Oct 29, 2019 60.54 61.08 60.19 60.50 11,586,560 -0.41(-0.68%)
Oct 28, 2019 61.03 61.48 60.79 60.91 15,810,182 +0.35(+0.57%)
Oct 25, 2019 59.57 60.77 59.44 60.57 12,682,077 +0.72(+1.20%)
Oct 24, 2019 60.05 60.31 59.48 59.85 9,019,597 -0.12(-0.21%)
Oct 23, 2019 59.51 59.99 59.37 59.97 12,477,589 +0.32(+0.54%)
Oct 22, 2019 59.37 60.32 59.16 59.65 13,361,508 +0.21(+0.35%)
Oct 21, 2019 58.37 59.51 58.37 59.44 15,836,571 +1.71(+2.97%)
Oct 18, 2019 57.38 58.02 57.23 57.73 12,586,274 +0.12(+0.20%)
Oct 17, 2019 57.97 58.22 57.26 57.61 13,756,647 +0.08(+0.14%)
Oct 16, 2019 58.62 59.15 57.46 57.53 20,969,270 -1.42(-2.42%)
Oct 15, 2019 58.08 59.66 56.87 58.95 26,624,506 +0.81(+1.40%)
Oct 14, 2019 57.55 58.36 57.49 58.14 13,880,368 +0.12(+0.20%)
Oct 11, 2019 57.93 58.71 57.93 58.02 18,035,308 +1.23(+2.16%)
Oct 10, 2019 56.10 57.35 55.91 56.80 11,982,286 +0.98(+1.76%)
Oct 09, 2019 55.46 56.10 55.28 55.81 10,131,058 +0.85(+1.55%)
Oct 08, 2019 55.48 55.61 54.66 54.96 16,324,254 -1.45(-2.57%)
Oct 07, 2019 56.18 56.98 56.17 56.41 9,472,411 -0.02(-0.04%)
Oct 04, 2019 55.26 56.49 55.18 56.44 13,318,626 +1.22(+2.22%)
Oct 03, 2019 54.70 55.24 53.63 55.21 15,352,546 +0.36(+0.66%)
Oct 02, 2019 56.09 56.12 54.79 54.85 18,255,452 -1.56(-2.77%)
Oct 01, 2019 57.59 58.17 56.29 56.41 15,066,031 -0.77(-1.35%)
Sep 30, 2019 57.74 57.86 57.12 57.18 10,483,268 -0.31(-0.55%)
Sep 27, 2019 57.79 58.24 57.16 57.49 13,967,137 +0.29(+0.51%)
Sep 26, 2019 57.38 57.55 56.95 57.21 10,343,323 -0.22(-0.39%)
Sep 25, 2019 56.21 57.69 56.18 57.43 14,815,073 +1.23(+2.18%)
Sep 24, 2019 57.53 57.59 55.92 56.20 20,338,728 -1.37(-2.37%)
Sep 23, 2019 56.80 57.69 56.79 57.57 11,598,204 +0.17(+0.29%)
Sep 20, 2019 58.07 58.39 57.39 57.40 31,522,948 -0.31(-0.54%)
Sep 19, 2019 57.99 58.33 57.60 57.72 12,241,437 -0.30(-0.51%)
Sep 18, 2019 57.29 58.23 57.08 58.02 13,685,143 +0.50(+0.88%)
Sep 17, 2019 57.76 57.76 56.84 57.51 13,218,141 -0.29(-0.50%)
Sep 16, 2019 57.08 58.03 57.08 57.80 14,574,160 -0.46(-0.80%)
Sep 13, 2019 58.22 58.55 57.82 58.26 17,291,600 +0.90(+1.57%)
Sep 12, 2019 56.38 57.99 56.23 57.36 18,758,482 +0.33(+0.58%)
Sep 11, 2019 56.88 57.29 56.38 57.03 14,323,968 -0.07(-0.12%)
Sep 10, 2019 57.26 57.95 56.66 57.10 21,922,490 +0.16(+0.28%)
Sep 09, 2019 55.26 57.36 55.20 56.94 24,394,838 +2.33(+4.27%)
Sep 06, 2019 54.79 55.04 54.42 54.61 12,656,344 -0.31(-0.56%)
Sep 05, 2019 54.34 55.69 54.31 54.91 17,789,266 +1.71(+3.20%)
Sep 04, 2019 52.98 53.37 52.84 53.21 11,707,096 +0.71(+1.36%)
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.