Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 62.86 63.91 62.86 63.41 110,214 +0.32(+0.51%)
Dec 30, 2019 63.19 63.57 62.68 63.09 127,985 +0.10(+0.17%)
Dec 27, 2019 63.53 63.76 62.78 62.99 106,628 -0.46(-0.73%)
Dec 26, 2019 63.97 64.23 63.21 63.45 67,899 -0.47(-0.74%)
Dec 24, 2019 63.68 64.16 63.27 63.92 42,398 +0.41(+0.64%)
Dec 23, 2019 63.37 63.91 63.04 63.52 88,870 +0.10(+0.16%)
Dec 20, 2019 64.48 64.49 62.91 63.41 345,830 -0.79(-1.23%)
Dec 19, 2019 63.79 64.34 63.23 64.20 83,478 +0.26(+0.40%)
Dec 18, 2019 64.48 64.66 63.30 63.94 112,038 -0.33(-0.52%)
Dec 17, 2019 63.22 64.37 62.95 64.28 167,654 +1.18(+1.86%)
Dec 16, 2019 63.72 65.01 62.88 63.10 191,467 -0.17(-0.27%)
Dec 13, 2019 63.08 63.79 61.89 63.27 234,350 +0.28(+0.45%)
Dec 12, 2019 61.33 63.30 61.24 62.99 115,212 +1.63(+2.66%)
Dec 11, 2019 60.51 61.42 60.28 61.35 91,541 +1.06(+1.76%)
Dec 10, 2019 60.60 60.99 60.03 60.29 82,106 -0.39(-0.64%)
Dec 09, 2019 60.61 60.83 60.40 60.68 78,235 -0.05(-0.08%)
Dec 06, 2019 60.90 61.77 60.63 60.73 101,882 +0.85(+1.43%)
Dec 05, 2019 59.63 60.08 59.08 59.88 165,431 +0.40(+0.67%)
Dec 04, 2019 59.83 60.84 59.38 59.48 101,923 +0.30(+0.51%)
Dec 03, 2019 61.42 61.42 59.17 59.17 134,466 -3.16(-5.07%)
Dec 02, 2019 62.91 63.25 62.13 62.33 186,886 -0.38(-0.60%)
Nov 29, 2019 63.03 63.26 62.58 62.71 33,137 -0.59(-0.93%)
Nov 27, 2019 62.98 63.36 61.94 63.30 62,462 +0.81(+1.30%)
Nov 26, 2019 62.34 63.02 61.95 62.48 90,430 +0.18(+0.29%)
Nov 25, 2019 60.05 62.44 59.55 62.30 147,980 +2.66(+4.47%)
Nov 22, 2019 59.16 59.79 58.93 59.64 105,869 +0.74(+1.25%)
Nov 21, 2019 59.34 59.64 58.80 58.90 205,765 -0.20(-0.34%)
Nov 20, 2019 59.58 60.29 59.04 59.10 133,378 -0.72(-1.20%)
Nov 19, 2019 60.57 60.91 59.74 59.82 110,506 -0.34(-0.57%)
Nov 18, 2019 60.31 60.53 59.19 60.16 121,747 -0.34(-0.56%)
Nov 15, 2019 61.42 61.42 60.31 60.50 87,448 -0.35(-0.57%)
Nov 14, 2019 60.57 61.40 60.51 60.85 73,511 -0.12(-0.20%)
Nov 13, 2019 61.93 62.22 60.79 60.97 109,390 -1.62(-2.58%)
Nov 12, 2019 63.44 63.44 62.34 62.59 100,803 -0.63(-1.00%)
Nov 11, 2019 62.86 63.71 61.99 63.22 107,695 -0.28(-0.45%)
Nov 08, 2019 63.27 64.19 62.62 63.50 174,154 -0.01(-0.01%)
Nov 07, 2019 63.30 63.66 62.64 63.51 151,302 +0.96(+1.54%)
Nov 06, 2019 62.67 63.78 61.08 62.55 259,876 -2.34(-3.61%)
Nov 05, 2019 61.11 65.81 60.92 64.89 210,684 -2.57(-3.81%)
Nov 04, 2019 68.28 68.37 66.63 67.46 153,004 +0.09(+0.14%)
Nov 01, 2019 66.35 67.43 66.20 67.37 90,518 +1.67(+2.54%)
Oct 31, 2019 66.60 66.60 64.83 65.69 65,517 -1.00(-1.50%)
Oct 30, 2019 67.65 67.65 65.71 66.70 61,477 -0.87(-1.29%)
Oct 29, 2019 67.24 67.96 66.77 67.56 76,904 -0.03(-0.04%)
Oct 28, 2019 67.40 68.18 67.31 67.59 53,844 +0.77(+1.14%)
Oct 25, 2019 65.49 67.13 65.11 66.83 41,500 +1.20(+1.83%)
Oct 24, 2019 66.42 66.52 64.92 65.63 59,713 -0.25(-0.39%)
Oct 23, 2019 66.00 66.22 65.25 65.88 74,356 -0.07(-0.10%)
Oct 22, 2019 64.64 66.42 63.53 65.95 90,208 +1.41(+2.18%)
Oct 21, 2019 64.69 65.70 64.38 64.54 45,490 +0.64(+1.01%)
Oct 18, 2019 63.56 64.32 63.42 63.90 76,331 -0.16(-0.25%)
Oct 17, 2019 63.94 64.70 63.66 64.06 70,569 +0.54(+0.85%)
Oct 16, 2019 63.40 64.46 63.39 63.52 49,247 -0.28(-0.44%)
Oct 15, 2019 63.54 64.72 63.21 63.81 65,064 +0.47(+0.75%)
Oct 14, 2019 62.64 63.73 62.31 63.33 57,691 +0.09(+0.13%)
Oct 11, 2019 61.42 64.12 61.40 63.25 125,137 +3.03(+5.04%)
Oct 10, 2019 60.19 61.20 60.05 60.22 110,938 +0.30(+0.50%)
Oct 09, 2019 59.70 60.53 59.24 59.91 130,663 +0.22(+0.36%)
Oct 08, 2019 60.35 60.40 59.41 59.70 94,635 -1.62(-2.65%)
Oct 07, 2019 61.83 62.13 60.99 61.32 59,878 -0.81(-1.31%)
Oct 04, 2019 61.42 62.88 60.99 62.13 72,838 +0.75(+1.22%)
Oct 03, 2019 61.28 61.81 59.92 61.39 111,682 -0.33(-0.54%)
Oct 02, 2019 62.29 63.06 60.81 61.72 115,838 -1.49(-2.36%)
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.