Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 60.00 60.41 59.12 59.43 7,673,000 -1.46(-2.40%)
Jan 30, 2020 59.75 60.99 59.59 60.89 6,930,475 +0.40(+0.66%)
Jan 29, 2020 61.59 61.68 60.27 60.49 4,102,475 -0.69(-1.13%)
Jan 28, 2020 61.61 61.68 60.90 61.18 4,824,688 +0.14(+0.23%)
Jan 27, 2020 61.37 61.83 60.84 61.04 7,321,089 -1.58(-2.52%)
Jan 24, 2020 62.70 62.70 62.05 62.62 5,689,500 -0.52(-0.82%)
Jan 23, 2020 62.01 63.35 61.62 63.14 6,198,641 +0.13(+0.21%)
Jan 22, 2020 63.80 63.80 62.83 63.01 6,749,378 -1.02(-1.59%)
Jan 21, 2020 64.57 64.85 63.94 64.03 6,974,018 -1.04(-1.60%)
Jan 17, 2020 65.28 65.43 64.84 65.07 4,765,500 +0.00(+0.00%)
Jan 16, 2020 65.39 65.61 64.75 65.07 4,315,174 +0.07(+0.11%)
Jan 15, 2020 65.00 65.33 64.44 65.00 3,933,291 -0.14(-0.21%)
Jan 14, 2020 65.22 65.33 64.66 65.14 6,119,435 +0.01(+0.02%)
Jan 13, 2020 65.36 65.51 64.88 65.13 3,675,326 -0.29(-0.44%)
Jan 10, 2020 65.86 66.20 65.33 65.42 7,233,200 -0.65(-0.98%)
Jan 09, 2020 64.57 66.15 64.29 66.07 6,005,077 +1.13(+1.74%)
Jan 08, 2020 66.45 66.63 64.52 64.94 6,470,069 -1.54(-2.32%)
Jan 07, 2020 66.44 66.49 65.74 66.48 5,976,865 +0.00(+0.00%)
Jan 06, 2020 66.28 66.94 65.88 66.48 8,823,785 +0.78(+1.19%)
Jan 03, 2020 67.04 67.13 65.07 65.70 6,334,200 +0.24(+0.37%)
Jan 02, 2020 65.28 65.68 64.85 65.46 4,122,824 +0.43(+0.66%)
Dec 31, 2019 64.15 65.17 63.90 65.03 3,639,800 +0.42(+0.65%)
Dec 30, 2019 65.07 65.25 64.53 64.61 3,665,233 -0.37(-0.57%)
Dec 27, 2019 65.20 65.63 64.61 64.98 5,414,400 -0.02(-0.03%)
Dec 26, 2019 65.09 65.74 64.85 65.00 4,835,241 +0.33(+0.51%)
Dec 24, 2019 64.76 65.51 64.61 64.67 3,188,400 +0.07(+0.11%)
Dec 23, 2019 63.67 64.83 63.46 64.60 7,019,796 +0.88(+1.38%)
Dec 20, 2019 63.93 64.02 63.23 63.72 11,008,100 +0.53(+0.84%)
Dec 19, 2019 62.98 63.37 62.90 63.19 5,197,100 -0.01(-0.02%)
Dec 18, 2019 63.47 63.96 63.15 63.20 5,598,446 -0.32(-0.50%)
Dec 17, 2019 62.90 63.78 62.90 63.52 6,211,089 +0.70(+1.11%)
Dec 16, 2019 63.05 63.57 62.53 62.82 5,589,962 +0.12(+0.19%)
Dec 13, 2019 63.45 64.07 62.49 62.70 6,965,000 +0.11(+0.18%)
Dec 12, 2019 61.49 62.95 61.37 62.59 5,162,614 +0.91(+1.48%)
Dec 11, 2019 61.37 61.84 61.03 61.68 3,959,165 -0.08(-0.13%)
Dec 10, 2019 61.84 62.01 61.33 61.76 4,630,224 -0.07(-0.11%)
Dec 09, 2019 61.58 62.22 61.38 61.83 5,256,537 -0.14(-0.23%)
Dec 06, 2019 60.31 62.13 60.13 61.97 8,311,400 +2.13(+3.56%)
Dec 05, 2019 61.00 61.26 59.44 59.84 5,047,009 -0.79(-1.30%)
Dec 04, 2019 59.36 61.05 59.18 60.63 8,036,733 +1.74(+2.95%)
Dec 03, 2019 59.74 59.91 58.61 58.89 6,135,720 -1.48(-2.45%)
Dec 02, 2019 60.24 61.30 60.02 60.37 7,171,468 +0.43(+0.72%)
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%)
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.