Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 67.49 68.48 66.85 67.80 3,523,213 -0.08(-0.12%)
Nov 27, 2019 69.19 69.35 67.36 67.89 7,184,386 -0.71(-1.03%)
Nov 26, 2019 64.91 70.32 64.78 68.59 16,550,055 +6.16(+9.87%)
Nov 25, 2019 61.59 62.63 60.66 62.43 5,010,341 +1.35(+2.22%)
Nov 22, 2019 60.78 61.21 60.45 61.08 2,860,410 +0.36(+0.60%)
Nov 21, 2019 62.49 62.64 60.56 60.72 4,032,116 -1.63(-2.62%)
Nov 20, 2019 62.99 63.35 62.05 62.35 2,602,787 -1.02(-1.61%)
Nov 19, 2019 64.26 64.42 62.89 63.36 2,762,541 -1.62(-2.50%)
Nov 18, 2019 64.46 65.32 64.15 64.99 3,046,935 +0.17(+0.26%)
Nov 15, 2019 63.84 64.84 63.83 64.82 2,624,332 +1.25(+1.97%)
Nov 14, 2019 62.99 63.89 62.95 63.57 2,144,480 +0.49(+0.77%)
Nov 13, 2019 62.83 63.41 62.38 63.08 1,903,676 -0.14(-0.23%)
Nov 12, 2019 64.06 64.06 63.04 63.22 2,597,712 -0.89(-1.39%)
Nov 11, 2019 64.32 64.70 63.61 64.11 3,094,993 -0.50(-0.78%)
Nov 08, 2019 63.63 64.63 63.41 64.62 2,359,710 +0.71(+1.11%)
Nov 07, 2019 63.88 64.65 63.73 63.91 2,163,157 +0.81(+1.28%)
Nov 06, 2019 63.04 63.30 61.89 63.10 2,974,818 +0.18(+0.28%)
Nov 05, 2019 63.06 63.90 62.67 62.93 3,410,510 +0.03(+0.04%)
Nov 04, 2019 61.93 63.02 61.88 62.90 1,765,594 +1.59(+2.59%)
Nov 01, 2019 60.88 61.80 60.64 61.31 2,799,161 +0.92(+1.52%)
Oct 31, 2019 60.81 61.13 59.80 60.40 2,318,320 -0.73(-1.20%)
Oct 30, 2019 62.08 62.15 59.87 61.13 2,182,238 -1.01(-1.62%)
Oct 29, 2019 62.33 62.86 62.06 62.14 2,497,919 -0.40(-0.63%)
Oct 28, 2019 62.46 63.40 62.25 62.53 2,355,956 +1.03(+1.67%)
Oct 25, 2019 60.41 62.17 60.10 61.51 1,713,439 +0.87(+1.43%)
Oct 24, 2019 61.05 61.35 59.53 60.64 1,877,193 +0.04(+0.07%)
Oct 23, 2019 60.88 61.17 60.41 60.60 2,024,903 -0.28(-0.46%)
Oct 22, 2019 60.29 61.17 59.94 60.88 1,798,673 +0.78(+1.30%)
Oct 21, 2019 59.81 60.61 59.75 60.09 1,827,135 +0.80(+1.35%)
Oct 18, 2019 58.42 59.66 58.22 59.29 2,742,312 +0.54(+0.92%)
Oct 17, 2019 57.93 58.93 57.74 58.76 2,150,046 +1.24(+2.15%)
Oct 16, 2019 56.95 58.05 56.76 57.52 2,688,229 +0.40(+0.69%)
Oct 15, 2019 57.83 58.06 57.13 57.13 2,377,180 -0.66(-1.14%)
Oct 14, 2019 57.98 57.98 57.22 57.78 1,583,407 -0.68(-1.16%)
Oct 11, 2019 57.04 59.01 57.04 58.46 3,209,235 +2.35(+4.20%)
Oct 10, 2019 55.36 56.47 55.36 56.11 2,309,887 +0.87(+1.57%)
Oct 09, 2019 55.40 55.73 55.07 55.24 2,015,352 +0.35(+0.64%)
Oct 08, 2019 55.52 55.78 54.56 54.89 2,009,172 -1.29(-2.30%)
Oct 07, 2019 56.04 56.83 55.97 56.18 2,131,400 -0.06(-0.10%)
Oct 04, 2019 55.34 56.28 55.34 56.24 2,023,017 +1.03(+1.87%)
Oct 03, 2019 54.40 55.23 53.41 55.21 2,526,246 +0.54(+0.98%)
Oct 02, 2019 56.49 56.72 54.13 54.67 2,901,277 -2.51(-4.40%)
Oct 01, 2019 58.19 58.80 57.01 57.18 2,760,323 -0.82(-1.42%)
Sep 30, 2019 57.47 58.28 57.47 58.01 2,199,564 +0.61(+1.05%)
Sep 27, 2019 56.52 57.62 56.52 57.40 2,127,914 +1.10(+1.96%)
Sep 26, 2019 56.72 56.91 55.70 56.30 2,148,861 -0.40(-0.70%)
Sep 25, 2019 57.33 57.36 56.06 56.70 2,630,980 -0.24(-0.41%)
Sep 24, 2019 56.90 57.69 56.17 56.93 2,591,029 +0.25(+0.44%)
Sep 23, 2019 56.00 57.02 55.79 56.68 1,847,050 +0.54(+0.96%)
Sep 20, 2019 57.18 57.49 55.92 56.14 2,704,254 -0.69(-1.21%)
Sep 19, 2019 56.84 57.18 56.70 56.83 1,649,721 +0.37(+0.66%)
Sep 18, 2019 57.06 57.66 55.89 56.46 2,037,719 -0.65(-1.13%)
Sep 17, 2019 57.33 57.48 56.40 57.11 3,015,797 -0.41(-0.71%)
Sep 16, 2019 56.16 57.61 55.86 57.52 2,797,143 +1.14(+2.03%)
Sep 13, 2019 57.05 57.47 56.07 56.37 3,090,530 -0.27(-0.47%)
Sep 12, 2019 56.66 57.83 55.76 56.64 3,258,890 +0.02(+0.03%)
Sep 11, 2019 57.38 58.00 56.30 56.62 2,935,628 -0.98(-1.71%)
Sep 10, 2019 57.46 58.34 56.98 57.61 3,705,102 -0.17(-0.29%)
Sep 09, 2019 55.94 57.84 55.93 57.78 3,139,657 +2.40(+4.33%)
Sep 06, 2019 55.13 55.92 55.12 55.38 3,146,240 +0.49(+0.90%)
Sep 05, 2019 54.30 55.26 53.95 54.89 3,288,853 +1.53(+2.86%)
Sep 04, 2019 53.17 53.81 53.01 53.36 3,274,379 +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.