Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 62.83 63.16 62.78 63.05 959,266 -0.24(-0.38%)
Nov 27, 2019 62.85 63.31 62.77 63.28 1,594,917 +0.57(+0.90%)
Nov 26, 2019 62.57 62.77 62.19 62.72 2,237,003 +1.34(+2.18%)
Nov 25, 2019 61.29 61.53 61.16 61.38 888,576 +0.60(+0.98%)
Nov 22, 2019 61.22 61.28 60.75 60.78 615,110 -0.32(-0.52%)
Nov 21, 2019 60.68 61.22 60.54 61.10 1,161,871 +0.04(+0.07%)
Nov 20, 2019 61.30 61.46 60.83 61.06 865,548 -0.42(-0.68%)
Nov 19, 2019 61.81 61.89 61.33 61.48 1,528,855 -0.54(-0.86%)
Nov 18, 2019 62.58 62.58 61.90 62.01 855,780 +0.38(+0.61%)
Nov 15, 2019 61.58 61.77 61.30 61.64 334,892 +0.21(+0.34%)
Nov 14, 2019 61.59 61.67 60.92 61.43 433,715 -0.44(-0.71%)
Nov 13, 2019 62.15 62.15 61.80 61.86 1,116,850 +0.16(+0.26%)
Nov 12, 2019 61.58 62.07 61.49 61.70 1,082,777 +0.41(+0.66%)
Nov 11, 2019 60.98 61.46 60.58 61.30 1,423,869 +1.30(+2.17%)
Nov 08, 2019 59.84 60.16 59.74 60.00 948,492 +0.01(+0.02%)
Nov 07, 2019 60.00 60.30 59.81 59.99 689,107 -0.33(-0.54%)
Nov 06, 2019 60.62 60.78 60.26 60.31 460,844 -0.71(-1.16%)
Nov 05, 2019 61.14 61.15 60.61 61.02 668,534 -0.13(-0.21%)
Nov 04, 2019 61.38 61.43 60.92 61.15 610,578 +0.13(+0.21%)
Nov 01, 2019 60.85 61.20 60.70 61.02 619,339 +0.61(+1.00%)
Oct 31, 2019 60.66 60.67 60.00 60.41 672,436 -0.24(-0.39%)
Oct 30, 2019 59.79 61.35 59.45 60.65 1,293,159 +1.82(+3.09%)
Oct 29, 2019 58.46 58.93 58.43 58.83 1,511,264 +0.18(+0.30%)
Oct 28, 2019 58.45 58.87 58.29 58.66 887,414 +0.55(+0.94%)
Oct 25, 2019 57.83 58.22 57.63 58.11 691,231 -0.12(-0.20%)
Oct 24, 2019 58.75 58.75 57.95 58.23 732,778 +0.05(+0.09%)
Oct 23, 2019 58.37 58.41 57.84 58.18 595,357 -0.39(-0.66%)
Oct 22, 2019 59.07 59.17 58.54 58.57 654,535 -0.21(-0.35%)
Oct 21, 2019 59.03 59.17 58.71 58.77 573,281 -0.03(-0.05%)
Oct 18, 2019 59.39 59.46 58.20 58.80 1,098,217 -0.82(-1.38%)
Oct 17, 2019 59.62 59.84 59.35 59.63 779,930 +1.11(+1.90%)
Oct 16, 2019 58.10 58.64 58.09 58.52 760,104 +0.42(+0.72%)
Oct 15, 2019 57.79 58.27 57.75 58.10 957,615 +0.66(+1.14%)
Oct 14, 2019 57.74 57.98 57.42 57.44 470,201 -0.30(-0.52%)
Oct 11, 2019 57.60 58.51 57.60 57.74 1,397,869 +0.80(+1.41%)
Oct 10, 2019 56.75 57.17 56.67 56.94 733,406 -0.54(-0.93%)
Oct 09, 2019 57.38 57.71 57.30 57.47 335,786 +0.66(+1.15%)
Oct 08, 2019 57.16 57.22 56.64 56.82 718,047 -0.85(-1.48%)
Oct 07, 2019 57.70 58.00 57.67 57.67 721,309 -0.68(-1.16%)
Oct 04, 2019 57.49 58.45 57.49 58.35 644,713 +0.81(+1.42%)
Oct 03, 2019 56.96 57.60 56.61 57.53 842,799 +1.09(+1.94%)
Oct 02, 2019 56.86 56.86 56.12 56.44 1,023,265 -1.12(-1.95%)
Oct 01, 2019 58.10 58.56 57.26 57.56 1,007,110 -1.16(-1.98%)
Sep 30, 2019 58.09 58.77 57.70 58.73 680,050 +0.36(+0.61%)
Sep 27, 2019 58.43 58.98 58.25 58.37 1,514,366 -0.45(-0.77%)
Sep 26, 2019 59.32 59.48 58.64 58.82 838,995 -1.16(-1.93%)
Sep 25, 2019 59.80 60.14 59.28 59.98 1,551,599 +1.65(+2.83%)
Sep 24, 2019 59.08 59.18 58.14 58.33 1,002,484 -0.21(-0.36%)
Sep 23, 2019 58.40 58.68 58.29 58.53 440,534 +0.00(+0.00%)
Sep 20, 2019 58.72 58.99 58.17 58.53 637,523 -0.23(-0.39%)
Sep 19, 2019 58.80 59.19 58.65 58.76 666,014 +0.24(+0.41%)
Sep 18, 2019 58.53 58.77 58.00 58.52 830,268 -0.82(-1.38%)
Sep 17, 2019 59.55 59.55 58.67 59.35 1,874,576 -0.03(-0.05%)
Sep 16, 2019 59.33 59.65 59.09 59.38 404,849 -0.39(-0.65%)
Sep 13, 2019 59.50 59.93 59.49 59.76 667,823 +0.11(+0.18%)
Sep 12, 2019 59.54 59.84 59.40 59.65 629,451 +0.20(+0.33%)
Sep 11, 2019 59.02 59.55 58.87 59.45 738,344 +0.80(+1.37%)
Sep 10, 2019 58.53 58.80 58.34 58.65 767,543 -0.73(-1.23%)
Sep 09, 2019 59.90 60.03 59.09 59.39 1,155,923 +0.77(+1.32%)
Sep 06, 2019 58.75 58.83 58.41 58.61 686,408 -0.34(-0.57%)
Sep 05, 2019 58.96 59.44 58.89 58.95 1,314,664 +1.02(+1.76%)
Sep 04, 2019 57.45 58.01 57.35 57.93 943,581 +1.07(+1.88%)
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.