Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 67.44 68.42 66.80 67.75 3,526,083 -0.08(-0.12%)
Nov 27, 2019 69.14 69.29 67.30 67.83 7,190,239 -0.71(-1.03%)
Nov 26, 2019 64.86 70.26 64.72 68.54 16,563,537 +6.16(+9.87%)
Nov 25, 2019 61.54 62.58 60.61 62.38 5,014,423 +1.35(+2.22%)
Nov 22, 2019 60.73 61.16 60.40 61.03 2,862,740 +0.36(+0.60%)
Nov 21, 2019 62.44 62.59 60.52 60.67 4,035,401 -1.63(-2.62%)
Nov 20, 2019 62.94 63.30 62.00 62.30 2,604,907 -1.02(-1.61%)
Nov 19, 2019 64.20 64.36 62.84 63.31 2,764,791 -1.62(-2.50%)
Nov 18, 2019 64.41 65.27 64.10 64.93 3,049,417 +0.17(+0.26%)
Nov 15, 2019 63.79 64.78 63.77 64.77 2,626,470 +1.25(+1.97%)
Nov 14, 2019 62.94 63.84 62.90 63.51 2,146,227 +0.49(+0.77%)
Nov 13, 2019 62.78 63.36 62.33 63.03 1,905,227 -0.14(-0.23%)
Nov 12, 2019 64.01 64.01 62.99 63.17 2,599,828 -0.89(-1.39%)
Nov 11, 2019 64.27 64.65 63.56 64.06 3,097,515 -0.50(-0.78%)
Nov 08, 2019 63.58 64.57 63.35 64.56 2,361,633 +0.71(+1.11%)
Nov 07, 2019 63.83 64.60 63.68 63.86 2,164,919 +0.81(+1.28%)
Nov 06, 2019 62.99 63.25 61.84 63.05 2,977,242 +0.18(+0.28%)
Nov 05, 2019 63.01 63.85 62.62 62.88 3,413,288 +0.03(+0.04%)
Nov 04, 2019 61.88 62.97 61.83 62.85 1,767,032 +1.59(+2.59%)
Nov 01, 2019 60.83 61.75 60.59 61.26 2,801,441 +0.92(+1.52%)
Oct 31, 2019 60.76 61.08 59.75 60.35 2,320,209 -0.73(-1.20%)
Oct 30, 2019 62.03 62.10 59.82 61.08 2,184,016 -1.01(-1.62%)
Oct 29, 2019 62.28 62.81 62.01 62.09 2,499,954 -0.39(-0.63%)
Oct 28, 2019 62.41 63.35 62.20 62.48 2,357,875 +1.02(+1.67%)
Oct 25, 2019 60.36 62.12 60.05 61.46 1,714,835 +0.87(+1.43%)
Oct 24, 2019 61.00 61.30 59.48 60.59 1,878,722 +0.04(+0.07%)
Oct 23, 2019 60.83 61.12 60.36 60.55 2,026,552 -0.28(-0.46%)
Oct 22, 2019 60.24 61.12 59.89 60.83 1,800,139 +0.78(+1.30%)
Oct 21, 2019 59.76 60.56 59.70 60.04 1,828,623 +0.80(+1.35%)
Oct 18, 2019 58.37 59.62 58.17 59.25 2,744,546 +0.54(+0.92%)
Oct 17, 2019 57.89 58.89 57.69 58.71 2,151,797 +1.23(+2.15%)
Oct 16, 2019 56.90 58.00 56.71 57.47 2,690,419 +0.39(+0.69%)
Oct 15, 2019 57.78 58.01 57.08 57.08 2,379,117 -0.66(-1.14%)
Oct 14, 2019 57.94 57.94 57.17 57.73 1,584,697 -0.68(-1.16%)
Oct 11, 2019 56.99 58.96 56.99 58.41 3,211,849 +2.35(+4.20%)
Oct 10, 2019 55.31 56.42 55.31 56.06 2,311,768 +0.87(+1.57%)
Oct 09, 2019 55.36 55.68 55.02 55.20 2,016,993 +0.35(+0.64%)
Oct 08, 2019 55.47 55.73 54.52 54.84 2,010,809 -1.29(-2.30%)
Oct 07, 2019 56.00 56.78 55.93 56.14 2,133,136 -0.06(-0.10%)
Oct 04, 2019 55.30 56.23 55.30 56.20 2,024,665 +1.03(+1.87%)
Oct 03, 2019 54.36 55.19 53.37 55.16 2,528,304 +0.54(+0.98%)
Oct 02, 2019 56.45 56.68 54.08 54.63 2,903,641 -2.51(-4.40%)
Oct 01, 2019 58.14 58.75 56.96 57.14 2,762,571 -0.82(-1.42%)
Sep 30, 2019 57.42 58.23 57.42 57.96 2,201,356 +0.60(+1.05%)
Sep 27, 2019 56.47 57.57 56.47 57.36 2,129,647 +1.10(+1.96%)
Sep 26, 2019 56.68 56.86 55.66 56.26 2,150,612 -0.39(-0.70%)
Sep 25, 2019 57.28 57.31 56.01 56.65 2,633,124 -0.24(-0.41%)
Sep 24, 2019 56.85 57.64 56.12 56.89 2,593,140 +0.25(+0.44%)
Sep 23, 2019 55.95 56.97 55.74 56.63 1,848,554 +0.54(+0.96%)
Sep 20, 2019 57.13 57.44 55.88 56.10 2,706,457 -0.69(-1.21%)
Sep 19, 2019 56.79 57.13 56.65 56.78 1,651,065 +0.37(+0.66%)
Sep 18, 2019 57.01 57.62 55.84 56.42 2,039,379 -0.65(-1.13%)
Sep 17, 2019 57.28 57.44 56.35 57.06 3,018,253 -0.41(-0.71%)
Sep 16, 2019 56.11 57.56 55.81 57.47 2,799,421 +1.14(+2.03%)
Sep 13, 2019 57.00 57.42 56.03 56.33 3,093,047 -0.27(-0.47%)
Sep 12, 2019 56.61 57.78 55.72 56.60 3,261,545 +0.02(+0.03%)
Sep 11, 2019 57.34 57.95 56.25 56.58 2,938,020 -0.98(-1.71%)
Sep 10, 2019 57.41 58.30 56.93 57.56 3,708,120 -0.17(-0.29%)
Sep 09, 2019 55.89 57.80 55.89 57.73 3,142,214 +2.39(+4.33%)
Sep 06, 2019 55.09 55.88 55.08 55.34 3,148,803 +0.49(+0.90%)
Sep 05, 2019 54.25 55.21 53.91 54.84 3,291,532 +1.53(+2.86%)
Sep 04, 2019 53.13 53.77 52.97 53.32 3,277,046 +0.60(+1.14%)
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.