Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 80.47 83.42 80.27 82.24 40,693 +1.77(+2.20%)
Nov 27, 2019 81.06 81.45 79.49 80.47 38,304 +0.59(+0.74%)
Nov 26, 2019 79.10 82.04 78.12 79.88 140,069 +0.20(+0.25%)
Nov 25, 2019 79.88 83.02 79.00 79.69 74,141 +0.39(+0.50%)
Nov 22, 2019 80.67 82.01 77.33 79.29 59,315 -1.18(-1.46%)
Nov 21, 2019 85.38 86.75 79.78 80.47 88,357 -5.10(-5.96%)
Nov 20, 2019 85.18 86.95 82.83 85.57 137,588 +0.00(+0.00%)
Nov 19, 2019 88.32 89.70 82.43 85.57 139,250 -0.79(-0.91%)
Nov 18, 2019 73.21 87.34 73.01 86.36 236,597 +13.35(+18.28%)
Nov 15, 2019 74.19 74.29 70.27 73.01 74,162 -0.39(-0.53%)
Nov 14, 2019 74.19 75.96 72.62 73.41 47,026 -0.59(-0.80%)
Nov 13, 2019 72.82 74.98 72.82 73.99 77,968 +0.98(+1.34%)
Nov 12, 2019 77.33 78.70 72.23 73.01 104,835 -3.53(-4.62%)
Nov 11, 2019 70.85 77.92 69.87 76.55 117,475 +6.48(+9.24%)
Nov 08, 2019 71.44 75.07 68.89 70.07 100,412 -2.26(-3.12%)
Nov 07, 2019 70.85 73.41 65.55 72.33 167,041 +0.49(+0.68%)
Nov 06, 2019 63.40 72.03 62.81 71.84 152,180 +8.44(+13.31%)
Nov 05, 2019 60.84 63.59 57.31 63.40 107,903 +3.14(+5.21%)
Nov 04, 2019 56.92 61.63 56.13 60.26 107,043 +4.32(+7.72%)
Nov 01, 2019 51.03 56.13 50.83 55.94 58,602 +5.10(+10.04%)
Oct 31, 2019 47.69 50.83 46.91 50.83 49,071 +2.55(+5.28%)
Oct 30, 2019 48.48 49.07 47.10 48.28 30,011 -0.20(-0.40%)
Oct 29, 2019 47.69 48.87 46.91 48.48 38,491 +0.98(+2.07%)
Oct 28, 2019 46.91 48.48 46.52 47.50 27,671 +0.20(+0.41%)
Oct 25, 2019 47.30 48.48 46.71 47.30 18,683 -0.39(-0.82%)
Oct 24, 2019 49.07 49.46 47.10 47.69 31,587 -1.37(-2.80%)
Oct 23, 2019 48.87 49.85 48.09 49.07 20,945 +0.39(+0.81%)
Oct 22, 2019 50.05 51.42 48.48 48.68 50,613 -1.57(-3.12%)
Oct 21, 2019 52.21 52.99 50.05 50.25 54,885 -1.18(-2.29%)
Oct 18, 2019 52.21 52.99 50.74 51.42 45,437 -1.18(-2.24%)
Oct 17, 2019 51.23 53.39 51.23 52.60 21,410 +1.57(+3.08%)
Oct 16, 2019 51.62 52.40 50.44 51.03 26,178 -0.79(-1.52%)
Oct 15, 2019 52.40 54.17 50.83 51.82 34,412 -0.98(-1.86%)
Oct 14, 2019 51.03 53.58 51.03 52.80 23,380 +1.18(+2.28%)
Oct 11, 2019 51.42 52.80 50.74 51.62 30,829 +0.39(+0.77%)
Oct 10, 2019 51.82 53.39 51.23 51.23 34,140 -0.59(-1.14%)
Oct 09, 2019 52.40 53.58 51.62 51.82 25,997 +0.00(+0.00%)
Oct 08, 2019 51.42 52.99 50.64 51.82 40,917 -0.20(-0.38%)
Oct 07, 2019 50.25 52.99 50.25 52.01 74,263 +1.77(+3.52%)
Oct 04, 2019 50.64 51.82 49.66 50.25 21,847 -0.39(-0.78%)
Oct 03, 2019 49.46 51.03 49.07 50.64 27,387 +1.18(+2.38%)
Oct 02, 2019 48.48 49.85 47.69 49.46 68,707 +0.39(+0.80%)
Oct 01, 2019 50.64 51.62 48.48 49.07 42,633 -1.57(-3.10%)
Sep 30, 2019 52.40 52.60 50.44 50.64 37,789 -1.57(-3.01%)
Sep 27, 2019 52.60 54.96 51.62 52.21 34,793 -0.39(-0.75%)
Sep 26, 2019 54.96 55.74 52.11 52.60 41,719 -1.96(-3.60%)
Sep 25, 2019 56.13 56.53 54.76 54.56 41,083 -1.77(-3.14%)
Sep 24, 2019 59.67 59.67 55.94 56.33 50,470 -2.94(-4.97%)
Sep 23, 2019 59.27 59.67 58.88 59.27 22,178 -0.20(-0.33%)
Sep 20, 2019 59.47 59.67 57.51 59.47 50,893 -0.20(-0.33%)
Sep 19, 2019 58.69 60.26 58.29 59.67 60,856 +1.37(+2.36%)
Sep 18, 2019 57.90 58.88 56.43 58.29 57,258 +0.59(+1.02%)
Sep 17, 2019 58.88 59.27 57.51 57.70 20,043 -0.98(-1.67%)
Sep 16, 2019 59.47 60.16 57.51 58.69 34,393 -0.98(-1.64%)
Sep 13, 2019 60.65 61.24 59.27 59.67 28,868 -0.59(-0.98%)
Sep 12, 2019 60.84 61.63 59.47 60.26 29,450 -0.59(-0.97%)
Sep 11, 2019 60.84 61.63 59.86 60.84 50,034 +0.39(+0.65%)
Sep 10, 2019 60.84 61.34 59.27 60.45 43,142 -1.18(-1.91%)
Sep 09, 2019 61.24 62.51 59.86 61.63 36,045 +0.79(+1.29%)
Sep 06, 2019 57.90 62.61 57.70 60.84 81,178 +2.94(+5.08%)
Sep 05, 2019 57.70 58.29 56.33 57.90 29,971 +0.79(+1.37%)
Sep 04, 2019 57.31 57.70 55.74 57.11 30,678 +0.39(+0.69%)
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.