Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 64.04 64.35 63.67 63.78 7,357,895 -0.51(-0.79%)
Nov 27, 2019 64.39 64.63 64.10 64.29 8,943,892 +0.22(+0.34%)
Nov 26, 2019 64.39 64.39 63.52 64.06 13,317,644 -0.19(-0.29%)
Nov 25, 2019 63.62 64.40 63.56 64.25 13,542,803 +0.69(+1.08%)
Nov 22, 2019 62.91 63.61 62.80 63.56 9,317,629 +0.82(+1.31%)
Nov 21, 2019 62.89 63.36 62.41 62.74 10,111,046 -0.01(-0.01%)
Nov 20, 2019 63.36 63.44 62.16 62.75 15,076,541 -0.77(-1.22%)
Nov 19, 2019 63.65 63.88 63.22 63.52 10,713,340 +0.36(+0.56%)
Nov 18, 2019 63.07 63.37 62.45 63.17 10,042,084 +0.00(+0.00%)
Nov 15, 2019 63.11 63.22 62.55 63.17 12,126,134 +0.48(+0.76%)
Nov 14, 2019 62.49 62.83 62.26 62.69 11,127,043 -0.06(-0.09%)
Nov 13, 2019 63.04 63.60 62.58 62.75 16,555,645 -0.98(-1.55%)
Nov 12, 2019 64.14 64.49 63.68 63.73 13,034,978 -0.45(-0.70%)
Nov 11, 2019 64.06 64.59 63.88 64.18 7,091,066 -0.44(-0.68%)
Nov 08, 2019 64.08 64.63 63.72 64.63 9,337,535 +0.26(+0.41%)
Nov 07, 2019 64.02 64.76 64.02 64.36 16,882,402 +1.18(+1.87%)
Nov 06, 2019 63.18 63.72 62.80 63.18 14,874,351 -0.35(-0.55%)
Nov 05, 2019 63.84 64.50 63.37 63.53 16,964,038 -0.27(-0.43%)
Nov 04, 2019 63.62 63.90 62.92 63.80 14,821,033 +1.11(+1.77%)
Nov 01, 2019 61.34 62.82 61.21 62.69 15,235,937 +2.11(+3.49%)
Oct 31, 2019 61.00 61.51 60.13 60.58 20,005,384 -0.94(-1.52%)
Oct 30, 2019 61.33 61.83 60.78 61.51 14,747,047 -0.10(-0.16%)
Oct 29, 2019 61.65 62.20 61.30 61.61 11,377,301 -0.42(-0.68%)
Oct 28, 2019 62.15 62.62 61.91 62.03 15,524,641 +0.35(+0.57%)
Oct 25, 2019 60.67 61.89 60.53 61.68 12,453,031 +0.73(+1.20%)
Oct 24, 2019 61.16 61.42 60.58 60.95 8,856,698 -0.13(-0.21%)
Oct 23, 2019 60.61 61.09 60.47 61.07 12,252,237 +0.33(+0.54%)
Oct 22, 2019 60.46 61.43 60.25 60.74 13,120,192 +0.21(+0.35%)
Oct 21, 2019 59.45 60.60 59.45 60.53 15,550,554 +1.74(+2.97%)
Oct 18, 2019 58.43 59.08 58.28 58.79 12,358,959 +0.12(+0.20%)
Oct 17, 2019 59.03 59.29 58.32 58.67 13,508,194 +0.08(+0.14%)
Oct 16, 2019 59.70 60.24 58.52 58.59 20,590,554 -1.45(-2.42%)
Oct 15, 2019 59.15 60.76 57.91 60.04 26,143,652 +0.83(+1.40%)
Oct 14, 2019 58.61 59.43 58.55 59.21 13,629,680 +0.12(+0.20%)
Oct 11, 2019 59.00 59.79 59.00 59.09 17,709,580 +1.25(+2.16%)
Oct 10, 2019 57.13 58.41 56.94 57.84 11,765,879 +1.00(+1.76%)
Oct 09, 2019 56.48 57.13 56.30 56.84 9,948,085 +0.87(+1.55%)
Oct 08, 2019 56.50 56.63 55.66 55.97 16,029,429 -1.48(-2.57%)
Oct 07, 2019 57.21 58.03 57.21 57.45 9,301,334 -0.03(-0.04%)
Oct 04, 2019 56.28 57.52 56.20 57.47 13,078,084 +1.25(+2.22%)
Oct 03, 2019 55.70 56.25 54.62 56.23 15,075,270 +0.37(+0.66%)
Oct 02, 2019 57.12 57.15 55.80 55.85 17,925,748 -1.59(-2.77%)
Oct 01, 2019 58.65 59.24 57.33 57.45 14,793,931 -0.78(-1.35%)
Sep 30, 2019 58.80 58.92 58.17 58.23 10,293,935 -0.32(-0.55%)
Sep 27, 2019 58.86 59.31 58.21 58.55 13,714,883 +0.30(+0.51%)
Sep 26, 2019 58.43 58.61 58.00 58.26 10,156,517 -0.23(-0.39%)
Sep 25, 2019 57.25 58.75 57.21 58.49 14,547,505 +1.25(+2.18%)
Sep 24, 2019 58.59 58.65 56.95 57.24 19,971,400 -1.39(-2.37%)
Sep 23, 2019 57.84 58.75 57.84 58.63 11,388,734 +0.17(+0.29%)
Sep 20, 2019 59.13 59.46 58.44 58.46 30,953,626 -0.32(-0.54%)
Sep 19, 2019 59.06 59.40 58.66 58.78 12,020,350 -0.30(-0.51%)
Sep 18, 2019 58.34 59.30 58.13 59.08 13,437,981 +0.51(+0.88%)
Sep 17, 2019 58.82 58.82 57.89 58.57 12,979,415 -0.30(-0.50%)
Sep 16, 2019 58.13 59.10 58.13 58.86 14,310,943 -0.47(-0.80%)
Sep 13, 2019 59.29 59.63 58.88 59.34 16,979,304 +0.92(+1.57%)
Sep 12, 2019 57.41 59.06 57.26 58.42 18,419,694 +0.34(+0.58%)
Sep 11, 2019 57.93 58.34 57.41 58.08 14,065,269 -0.07(-0.12%)
Sep 10, 2019 58.32 59.02 57.70 58.15 21,526,558 +0.16(+0.28%)
Sep 09, 2019 56.28 58.42 56.22 57.99 23,954,254 +2.38(+4.27%)
Sep 06, 2019 55.80 56.06 55.43 55.61 12,427,763 -0.31(-0.56%)
Sep 05, 2019 55.34 56.71 55.31 55.92 17,467,982 +1.74(+3.20%)
Sep 04, 2019 53.95 54.35 53.81 54.19 11,495,660 +0.72(+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.