Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 57.86 58.34 57.06 57.61 1,697,895 -0.96(-1.63%)
Nov 27, 2019 59.14 59.14 57.80 58.57 2,727,625 -0.42(-0.71%)
Nov 26, 2019 59.92 60.44 58.95 58.99 4,052,700 -1.09(-1.82%)
Nov 25, 2019 59.65 60.43 59.21 60.08 3,227,752 +0.35(+0.59%)
Nov 22, 2019 62.40 62.40 59.71 59.73 2,695,294 -2.36(-3.80%)
Nov 21, 2019 62.77 62.77 61.61 62.09 1,897,668 -0.20(-0.33%)
Nov 20, 2019 61.58 63.25 61.21 62.29 2,718,716 +0.86(+1.40%)
Nov 19, 2019 61.62 62.12 60.59 61.43 2,900,204 -0.55(-0.88%)
Nov 18, 2019 62.68 62.88 61.26 61.98 3,784,202 -1.14(-1.81%)
Nov 15, 2019 63.33 63.78 62.72 63.12 2,539,353 +0.16(+0.25%)
Nov 14, 2019 64.05 64.40 62.84 62.96 2,357,869 -1.04(-1.62%)
Nov 13, 2019 65.15 65.41 63.42 64.00 4,146,195 -2.64(-3.95%)
Nov 12, 2019 67.59 68.77 66.03 66.63 3,489,653 -0.92(-1.36%)
Nov 11, 2019 65.71 67.69 65.60 67.55 1,990,336 +0.88(+1.32%)
Nov 08, 2019 65.16 66.99 64.84 66.67 2,497,000 +1.04(+1.58%)
Nov 07, 2019 64.76 65.73 64.55 65.63 3,300,935 +1.92(+3.01%)
Nov 06, 2019 64.08 64.71 62.94 63.71 2,275,161 -0.97(-1.49%)
Nov 05, 2019 64.73 64.93 63.24 64.68 3,075,089 +0.43(+0.66%)
Nov 04, 2019 64.90 65.40 63.90 64.25 3,732,823 +0.31(+0.48%)
Nov 01, 2019 61.95 64.32 61.62 63.94 2,554,440 +2.93(+4.81%)
Oct 31, 2019 59.73 61.05 59.41 61.01 2,932,541 +0.92(+1.53%)
Oct 30, 2019 60.83 62.35 59.56 60.09 3,674,148 -2.82(-4.48%)
Oct 29, 2019 61.33 63.77 60.90 62.91 2,116,892 +1.14(+1.85%)
Oct 28, 2019 62.42 62.78 61.38 61.77 1,794,165 -0.19(-0.31%)
Oct 25, 2019 61.72 62.62 61.10 61.97 1,504,342 -0.08(-0.13%)
Oct 24, 2019 62.18 62.62 61.43 62.05 2,255,119 +0.23(+0.38%)
Oct 23, 2019 62.52 62.72 61.46 61.82 2,821,945 -0.86(-1.38%)
Oct 22, 2019 61.56 63.66 61.12 62.68 2,076,052 +1.52(+2.49%)
Oct 21, 2019 60.02 61.27 59.76 61.16 1,530,506 +0.89(+1.48%)
Oct 18, 2019 60.56 61.38 60.03 60.27 1,689,058 -0.19(-0.32%)
Oct 17, 2019 60.65 60.91 59.97 60.46 1,299,093 -0.06(-0.11%)
Oct 16, 2019 61.35 61.79 60.31 60.53 2,058,635 -0.84(-1.36%)
Oct 15, 2019 62.10 62.80 61.21 61.36 1,773,216 -0.98(-1.58%)
Oct 14, 2019 61.02 62.69 60.73 62.35 2,529,786 +0.39(+0.63%)
Oct 11, 2019 62.01 62.88 61.48 61.96 2,244,498 +0.80(+1.30%)
Oct 10, 2019 60.03 61.34 59.86 61.16 2,401,255 +1.45(+2.42%)
Oct 09, 2019 58.60 60.05 58.39 59.71 2,320,029 +2.07(+3.59%)
Oct 08, 2019 57.22 58.87 56.97 57.64 2,810,162 -0.54(-0.93%)
Oct 07, 2019 58.24 59.02 57.86 58.18 3,122,436 +0.29(+0.50%)
Oct 04, 2019 57.48 58.05 56.71 57.89 3,220,020 +0.56(+0.97%)
Oct 03, 2019 54.54 57.41 54.11 57.34 3,599,800 +2.29(+4.16%)
Oct 02, 2019 55.87 56.11 54.65 55.04 3,648,467 -1.21(-2.14%)
Oct 01, 2019 56.76 57.61 55.99 56.25 4,009,198 +0.13(+0.23%)
Sep 30, 2019 55.80 56.47 55.24 56.12 2,635,547 +0.32(+0.58%)
Sep 27, 2019 56.17 57.34 55.45 55.80 3,509,810 -1.44(-2.51%)
Sep 26, 2019 58.25 58.29 56.81 57.23 2,492,229 -1.71(-2.90%)
Sep 25, 2019 58.81 59.53 57.98 58.94 2,008,177 -0.74(-1.24%)
Sep 24, 2019 60.44 60.61 58.69 59.68 4,579,790 -1.10(-1.82%)
Sep 23, 2019 60.31 61.26 60.31 60.79 1,957,939 -0.15(-0.24%)
Sep 20, 2019 61.30 61.83 60.69 60.94 3,922,456 +0.08(+0.14%)
Sep 19, 2019 62.91 63.10 60.31 60.85 2,688,190 -1.23(-1.99%)
Sep 18, 2019 61.98 63.15 61.56 62.09 3,548,668 -0.83(-1.31%)
Sep 17, 2019 64.49 64.94 60.23 62.91 5,254,551 -2.31(-3.54%)
Sep 16, 2019 62.12 65.94 61.50 65.22 7,384,979 +6.56(+11.18%)
Sep 13, 2019 59.21 59.52 58.23 58.66 3,172,601 -0.01(-0.02%)
Sep 12, 2019 58.43 59.89 58.28 58.67 2,925,062 -1.36(-2.26%)
Sep 11, 2019 58.78 60.16 58.48 60.03 3,687,535 +1.61(+2.75%)
Sep 10, 2019 59.53 60.11 57.57 58.42 6,504,653 -0.79(-1.33%)
Sep 09, 2019 59.93 60.12 58.24 59.21 5,218,358 +0.02(+0.03%)
Sep 06, 2019 58.97 59.75 58.54 59.19 4,407,963 -0.88(-1.46%)
Sep 05, 2019 60.54 60.99 59.97 60.07 2,573,974 -0.05(-0.08%)
Sep 04, 2019 59.37 60.45 58.66 60.11 2,771,622 +1.63(+2.78%)
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.