Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 76.62 76.86 75.34 76.35 622,794 -0.51(-0.66%)
Nov 27, 2019 77.92 78.04 76.52 76.86 793,105 -0.99(-1.27%)
Nov 26, 2019 78.70 79.44 77.78 77.84 1,018,176 -0.84(-1.07%)
Nov 25, 2019 77.89 79.39 77.57 78.68 1,304,634 +1.10(+1.42%)
Nov 22, 2019 77.53 77.79 76.82 77.58 670,234 +0.44(+0.57%)
Nov 21, 2019 77.22 78.02 76.46 77.15 1,095,867 +0.42(+0.54%)
Nov 20, 2019 76.83 77.11 75.90 76.73 1,059,012 -0.20(-0.27%)
Nov 19, 2019 76.87 77.27 76.17 76.93 721,873 +0.29(+0.38%)
Nov 18, 2019 77.35 77.53 76.38 76.64 908,616 -0.91(-1.18%)
Nov 15, 2019 77.05 77.89 76.67 77.56 823,875 +1.23(+1.62%)
Nov 14, 2019 75.97 76.38 75.63 76.32 735,150 +0.24(+0.32%)
Nov 13, 2019 75.55 76.39 75.24 76.08 970,377 -0.03(-0.04%)
Nov 12, 2019 75.91 76.89 75.76 76.11 839,448 -0.15(-0.19%)
Nov 11, 2019 75.68 76.59 75.14 76.25 1,389,353 -0.25(-0.33%)
Nov 08, 2019 76.26 76.83 75.53 76.51 1,074,555 +0.24(+0.32%)
Nov 07, 2019 76.06 76.92 75.53 76.26 1,922,364 +0.66(+0.87%)
Nov 06, 2019 75.33 75.94 74.08 75.60 1,068,106 +0.24(+0.32%)
Nov 05, 2019 74.95 75.92 74.84 75.36 1,675,897 +0.29(+0.39%)
Nov 04, 2019 72.99 75.09 72.09 75.07 2,326,755 +2.60(+3.59%)
Nov 01, 2019 67.73 72.49 67.52 72.47 1,936,796 +5.16(+7.67%)
Oct 31, 2019 69.99 71.31 65.09 67.31 2,734,521 +1.04(+1.57%)
Oct 30, 2019 67.91 67.91 65.75 66.27 1,586,753 -1.64(-2.41%)
Oct 29, 2019 67.63 68.29 67.40 67.91 1,523,512 -0.01(-0.01%)
Oct 28, 2019 68.83 69.34 67.84 67.92 1,563,678 -0.49(-0.71%)
Oct 25, 2019 67.38 68.92 67.38 68.40 900,890 +0.73(+1.08%)
Oct 24, 2019 68.33 68.61 67.22 67.68 736,558 -0.75(-1.09%)
Oct 23, 2019 68.25 69.17 68.02 68.42 1,148,497 -0.02(-0.03%)
Oct 22, 2019 67.08 68.71 66.42 68.44 1,271,124 +1.23(+1.83%)
Oct 21, 2019 68.15 68.57 66.79 67.21 1,210,781 -0.15(-0.22%)
Oct 18, 2019 67.53 68.37 66.71 67.36 1,055,281 -0.25(-0.37%)
Oct 17, 2019 66.61 68.08 65.88 67.61 1,639,935 +1.47(+2.22%)
Oct 16, 2019 65.44 66.60 65.07 66.14 1,536,631 +0.38(+0.58%)
Oct 15, 2019 64.71 65.95 64.62 65.76 1,559,703 +1.09(+1.68%)
Oct 14, 2019 64.19 64.93 63.36 64.68 945,260 +0.05(+0.08%)
Oct 11, 2019 63.60 65.65 63.60 64.63 1,300,885 +1.60(+2.54%)
Oct 10, 2019 61.82 63.68 61.72 63.03 946,299 +1.33(+2.15%)
Oct 09, 2019 62.54 62.70 61.19 61.70 1,018,591 -0.08(-0.13%)
Oct 08, 2019 62.54 62.63 61.55 61.78 1,250,757 -1.32(-2.09%)
Oct 07, 2019 63.33 63.85 62.58 63.10 864,472 -0.45(-0.70%)
Oct 04, 2019 63.93 64.22 62.58 63.54 1,037,554 -0.57(-0.89%)
Oct 03, 2019 63.98 64.12 61.60 64.11 1,586,270 +0.00(+0.00%)
Oct 02, 2019 65.60 65.98 63.92 64.11 1,937,454 -2.23(-3.36%)
Oct 01, 2019 70.07 70.23 65.93 66.35 1,957,114 -3.38(-4.84%)
Sep 30, 2019 69.86 70.54 69.37 69.72 841,155 -0.14(-0.19%)
Sep 27, 2019 70.09 70.73 69.69 69.86 835,444 +0.07(+0.10%)
Sep 26, 2019 70.86 71.30 69.41 69.79 841,773 -1.04(-1.47%)
Sep 25, 2019 69.70 71.15 69.30 70.83 1,806,085 +0.85(+1.22%)
Sep 24, 2019 71.72 71.85 69.48 69.98 866,946 -1.68(-2.34%)
Sep 23, 2019 71.17 72.39 71.00 71.65 1,367,557 -0.17(-0.24%)
Sep 20, 2019 71.57 72.24 71.03 71.83 2,157,046 +0.26(+0.37%)
Sep 19, 2019 72.62 73.02 71.42 71.57 838,696 -0.86(-1.19%)
Sep 18, 2019 72.96 73.34 71.68 72.43 1,001,027 -1.05(-1.43%)
Sep 17, 2019 73.44 73.86 72.28 73.48 917,011 -0.45(-0.60%)
Sep 16, 2019 73.50 74.21 73.03 73.92 1,724,049 +0.98(+1.34%)
Sep 13, 2019 72.77 73.96 72.62 72.94 1,294,083 +0.37(+0.51%)
Sep 12, 2019 72.10 72.62 70.37 72.58 1,124,131 +0.33(+0.46%)
Sep 11, 2019 70.71 72.27 69.41 72.25 1,881,578 +2.14(+3.06%)
Sep 10, 2019 68.23 70.10 67.84 70.10 1,859,718 +1.81(+2.66%)
Sep 09, 2019 66.77 69.39 66.74 68.29 2,061,449 +2.05(+3.09%)
Sep 06, 2019 66.16 66.82 65.42 66.24 903,570 +0.27(+0.41%)
Sep 05, 2019 65.23 66.66 64.88 65.97 1,758,806 +1.64(+2.55%)
Sep 04, 2019 64.68 64.98 64.05 64.33 931,299 +0.48(+0.74%)
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.