Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 68.18 69.17 67.53 68.49 3,487,842 -0.08(-0.12%)
Nov 27, 2019 69.89 70.05 68.04 68.58 7,112,259 -0.71(-1.03%)
Nov 26, 2019 65.57 71.03 65.43 69.29 16,383,901 +6.23(+9.87%)
Nov 25, 2019 62.21 63.27 61.27 63.06 4,960,040 +1.37(+2.22%)
Nov 22, 2019 61.40 61.83 61.06 61.70 2,831,693 +0.37(+0.60%)
Nov 21, 2019 63.12 63.28 61.18 61.33 3,991,636 -1.65(-2.62%)
Nov 20, 2019 63.63 63.99 62.68 62.98 2,576,656 -1.03(-1.61%)
Nov 19, 2019 64.91 65.07 63.53 64.01 2,734,806 -1.64(-2.50%)
Nov 18, 2019 65.11 65.99 64.81 65.65 3,016,345 +0.17(+0.26%)
Nov 15, 2019 64.49 65.49 64.47 65.48 2,597,985 +1.27(+1.97%)
Nov 14, 2019 63.63 64.54 63.59 64.21 2,122,950 +0.49(+0.77%)
Nov 13, 2019 63.47 64.06 63.01 63.72 1,884,565 -0.14(-0.23%)
Nov 12, 2019 64.71 64.71 63.68 63.86 2,571,632 -0.90(-1.39%)
Nov 11, 2019 64.98 65.36 64.25 64.76 3,063,921 -0.51(-0.78%)
Nov 08, 2019 64.28 65.28 64.05 65.27 2,336,020 +0.71(+1.11%)
Nov 07, 2019 64.53 65.31 64.38 64.56 2,141,440 +0.82(+1.28%)
Nov 06, 2019 63.68 63.94 62.52 63.74 2,944,953 +0.18(+0.28%)
Nov 05, 2019 63.70 64.55 63.31 63.57 3,376,271 +0.03(+0.04%)
Nov 04, 2019 62.55 63.66 62.51 63.54 1,747,868 +1.61(+2.59%)
Nov 01, 2019 61.49 62.42 61.26 61.93 2,771,059 +0.93(+1.52%)
Oct 31, 2019 61.42 61.75 60.40 61.01 2,295,045 -0.74(-1.20%)
Oct 30, 2019 62.71 62.78 60.47 61.75 2,160,329 -1.02(-1.62%)
Oct 29, 2019 62.96 63.50 62.69 62.77 2,472,841 -0.40(-0.63%)
Oct 28, 2019 63.10 64.04 62.89 63.17 2,332,303 +1.04(+1.67%)
Oct 25, 2019 61.03 62.80 60.71 62.13 1,696,237 +0.87(+1.43%)
Oct 24, 2019 61.67 61.97 60.13 61.26 1,858,347 +0.04(+0.07%)
Oct 23, 2019 61.49 61.79 61.03 61.21 2,004,574 -0.28(-0.46%)
Oct 22, 2019 60.90 61.79 60.55 61.49 1,780,616 +0.79(+1.30%)
Oct 21, 2019 60.41 61.22 60.35 60.70 1,808,791 +0.81(+1.35%)
Oct 18, 2019 59.01 60.27 58.81 59.90 2,714,780 +0.54(+0.92%)
Oct 17, 2019 58.52 59.53 58.32 59.35 2,128,460 +1.25(+2.15%)
Oct 16, 2019 57.53 58.64 57.33 58.10 2,661,241 +0.40(+0.69%)
Oct 15, 2019 58.42 58.65 57.70 57.70 2,353,315 -0.66(-1.14%)
Oct 14, 2019 58.57 58.57 57.80 58.37 1,567,510 -0.69(-1.16%)
Oct 11, 2019 57.62 59.61 57.62 59.06 3,177,016 +2.38(+4.20%)
Oct 10, 2019 55.92 57.04 55.92 56.68 2,286,697 +0.87(+1.57%)
Oct 09, 2019 55.96 56.29 55.62 55.80 1,995,118 +0.36(+0.64%)
Oct 08, 2019 56.08 56.35 55.11 55.45 1,989,001 -1.31(-2.30%)
Oct 07, 2019 56.61 57.41 56.54 56.75 2,110,002 -0.06(-0.10%)
Oct 04, 2019 55.90 56.85 55.90 56.81 2,002,707 +1.04(+1.87%)
Oct 03, 2019 54.95 55.79 53.95 55.77 2,500,884 +0.54(+0.98%)
Oct 02, 2019 57.07 57.30 54.68 55.22 2,872,150 -2.54(-4.40%)
Oct 01, 2019 58.77 59.40 57.59 57.76 2,732,610 -0.83(-1.42%)
Sep 30, 2019 58.05 58.87 58.05 58.60 2,177,481 +0.61(+1.05%)
Sep 27, 2019 57.09 58.20 57.09 57.99 2,106,551 +1.11(+1.96%)
Sep 26, 2019 57.30 57.48 56.27 56.87 2,127,288 -0.40(-0.70%)
Sep 25, 2019 57.91 57.94 56.63 57.27 2,604,567 -0.24(-0.41%)
Sep 24, 2019 57.48 58.27 56.74 57.51 2,565,016 +0.25(+0.45%)
Sep 23, 2019 56.57 57.59 56.35 57.25 1,828,506 +0.54(+0.96%)
Sep 20, 2019 57.76 58.07 56.49 56.71 2,677,104 -0.70(-1.21%)
Sep 19, 2019 57.42 57.76 57.27 57.41 1,633,158 +0.37(+0.66%)
Sep 18, 2019 57.64 58.25 56.46 57.03 2,017,261 -0.65(-1.13%)
Sep 17, 2019 57.91 58.07 56.97 57.69 2,985,520 -0.41(-0.71%)
Sep 16, 2019 56.73 58.19 56.42 58.10 2,769,061 +1.16(+2.03%)
Sep 13, 2019 57.63 58.05 56.64 56.95 3,059,502 -0.27(-0.47%)
Sep 12, 2019 57.23 58.41 56.33 57.22 3,226,173 +0.02(+0.03%)
Sep 11, 2019 57.97 58.59 56.87 57.20 2,906,156 -0.99(-1.71%)
Sep 10, 2019 58.04 58.94 57.55 58.19 3,667,904 -0.17(-0.29%)
Sep 09, 2019 56.51 58.43 56.50 58.36 3,108,136 +2.42(+4.33%)
Sep 06, 2019 55.69 56.49 55.68 55.94 3,114,653 +0.50(+0.90%)
Sep 05, 2019 54.85 55.82 54.50 55.45 3,255,834 +1.54(+2.86%)
Sep 04, 2019 53.71 54.36 53.55 53.90 3,241,506 +0.61(+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.