Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 59.61 60.30 59.43 59.94 2,707,100 -0.40(-0.66%)
Nov 27, 2019 60.35 60.48 59.27 60.34 5,998,300 +0.23(+0.38%)
Nov 26, 2019 60.80 61.36 60.07 60.11 8,151,067 -0.94(-1.54%)
Nov 25, 2019 60.00 61.16 59.21 61.05 7,721,175 +1.15(+1.92%)
Nov 22, 2019 60.49 61.39 59.63 59.90 6,579,100 -0.31(-0.51%)
Nov 21, 2019 59.55 60.55 59.40 60.21 10,527,290 +0.85(+1.43%)
Nov 20, 2019 57.10 59.55 56.92 59.36 10,097,510 +2.19(+3.83%)
Nov 19, 2019 56.83 57.53 56.30 57.17 6,588,047 +0.47(+0.83%)
Nov 18, 2019 57.70 57.78 56.39 56.70 5,793,288 -1.55(-2.66%)
Nov 15, 2019 57.56 58.28 57.55 58.25 4,261,900 +1.00(+1.75%)
Nov 14, 2019 57.76 58.05 56.96 57.25 3,971,199 -0.31(-0.54%)
Nov 13, 2019 57.84 58.02 57.22 57.56 4,663,592 -0.67(-1.15%)
Nov 12, 2019 58.98 59.45 57.94 58.23 4,939,912 -0.68(-1.15%)
Nov 11, 2019 58.66 59.24 58.30 58.91 3,716,214 -0.25(-0.42%)
Nov 08, 2019 58.89 59.30 57.92 59.16 4,769,100 -0.38(-0.64%)
Nov 07, 2019 58.30 59.63 58.30 59.54 9,492,245 +1.91(+3.31%)
Nov 06, 2019 58.25 59.08 57.35 57.63 5,464,857 -0.88(-1.50%)
Nov 05, 2019 58.62 59.33 58.36 58.51 7,544,588 +0.51(+0.88%)
Nov 04, 2019 57.76 58.57 57.21 58.00 5,645,936 +0.85(+1.49%)
Nov 01, 2019 55.65 57.49 55.47 57.15 6,483,500 +1.95(+3.53%)
Oct 31, 2019 54.87 55.20 54.13 55.20 6,346,392 +0.16(+0.29%)
Oct 30, 2019 57.44 57.46 54.95 55.04 7,907,779 -2.05(-3.59%)
Oct 29, 2019 55.80 57.97 54.39 57.09 8,699,147 +1.41(+2.53%)
Oct 28, 2019 56.48 56.95 54.86 55.68 7,574,398 -0.67(-1.19%)
Oct 25, 2019 56.09 56.70 55.59 56.35 3,045,900 +0.19(+0.34%)
Oct 24, 2019 56.57 56.90 55.73 56.16 4,558,943 -0.09(-0.16%)
Oct 23, 2019 56.62 56.82 55.57 56.25 5,293,883 -0.29(-0.51%)
Oct 22, 2019 55.94 57.65 55.93 56.54 6,212,562 +0.58(+1.04%)
Oct 21, 2019 54.25 56.11 54.08 55.96 6,778,745 +2.01(+3.73%)
Oct 18, 2019 54.66 54.88 53.95 53.95 5,160,500 -0.58(-1.06%)
Oct 17, 2019 54.76 54.86 53.98 54.53 4,365,741 -0.08(-0.15%)
Oct 16, 2019 55.43 55.74 54.56 54.61 5,223,156 -1.34(-2.39%)
Oct 15, 2019 55.79 56.49 55.41 55.95 6,250,214 -0.18(-0.32%)
Oct 14, 2019 55.83 56.45 55.64 56.13 4,409,630 -0.30(-0.53%)
Oct 11, 2019 56.48 56.99 56.20 56.43 6,839,200 +0.55(+0.98%)
Oct 10, 2019 55.00 56.01 55.00 55.88 5,523,620 +0.94(+1.71%)
Oct 09, 2019 54.59 55.35 54.29 54.94 5,694,952 +1.04(+1.93%)
Oct 08, 2019 53.90 55.38 53.73 53.90 7,100,346 -0.70(-1.28%)
Oct 07, 2019 54.15 55.63 53.80 54.60 8,292,989 +1.10(+2.06%)
Oct 04, 2019 53.53 53.99 52.70 53.50 5,167,000 -0.16(-0.30%)
Oct 03, 2019 52.79 53.81 52.30 53.66 4,292,612 +0.59(+1.11%)
Oct 02, 2019 54.79 55.04 53.00 53.07 6,230,641 -2.08(-3.77%)
Oct 01, 2019 57.60 57.70 55.02 55.15 6,340,347 -1.83(-3.21%)
Sep 30, 2019 57.90 57.91 56.69 56.98 6,047,104 -0.92(-1.59%)
Sep 27, 2019 57.06 58.34 56.96 57.90 4,329,200 +0.22(+0.38%)
Sep 26, 2019 59.06 59.13 57.29 57.68 6,806,657 -1.80(-3.03%)
Sep 25, 2019 58.46 59.50 58.30 59.48 5,847,637 +0.18(+0.30%)
Sep 24, 2019 59.99 60.06 58.34 59.30 9,466,703 -0.88(-1.46%)
Sep 23, 2019 60.00 60.67 59.86 60.18 6,776,537 -0.64(-1.05%)
Sep 20, 2019 60.25 61.22 60.13 60.82 18,195,500 +0.85(+1.42%)
Sep 19, 2019 60.48 60.69 59.75 59.97 6,282,373 -0.12(-0.20%)
Sep 18, 2019 60.00 60.37 59.27 60.09 7,475,419 -1.13(-1.85%)
Sep 17, 2019 62.47 63.22 60.20 61.22 13,564,476 -1.43(-2.28%)
Sep 16, 2019 61.45 63.15 60.51 62.65 17,896,476 +5.31(+9.26%)
Sep 13, 2019 56.98 57.70 56.87 57.34 7,885,200 +0.99(+1.76%)
Sep 12, 2019 55.99 56.97 55.58 56.35 5,712,348 -0.85(-1.49%)
Sep 11, 2019 56.73 57.48 56.29 57.20 7,939,316 +0.88(+1.56%)
Sep 10, 2019 55.54 57.49 55.39 56.32 8,567,659 +1.35(+2.46%)
Sep 09, 2019 54.20 55.05 53.87 54.97 6,176,752 +1.34(+2.50%)
Sep 06, 2019 53.08 53.79 52.68 53.63 4,635,000 +0.19(+0.36%)
Sep 05, 2019 53.59 54.24 53.29 53.44 6,014,549 +0.14(+0.26%)
Sep 04, 2019 52.79 53.48 52.60 53.30 5,803,112 +1.26(+2.42%)
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.