Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 108.50 110.71 106.59 108.37 455,800 -0.79(-0.72%)
Nov 27, 2019 101.65 109.19 100.35 109.16 1,270,100 +7.67(+7.56%)
Nov 26, 2019 98.17 101.92 96.07 101.49 1,046,124 +5.15(+5.35%)
Nov 25, 2019 93.50 100.00 93.11 96.34 1,902,908 +7.45(+8.38%)
Nov 22, 2019 88.45 89.40 87.55 88.89 343,000 +0.99(+1.13%)
Nov 21, 2019 87.01 88.32 85.96 87.90 349,772 +1.31(+1.51%)
Nov 20, 2019 85.26 88.22 85.06 86.59 755,704 +1.04(+1.22%)
Nov 19, 2019 83.53 85.84 83.14 85.55 442,123 +2.55(+3.07%)
Nov 18, 2019 81.85 83.03 80.25 83.00 368,943 +0.75(+0.92%)
Nov 15, 2019 83.52 84.05 81.38 82.25 408,100 -0.80(-0.96%)
Nov 14, 2019 83.93 84.42 82.89 83.05 299,872 -0.88(-1.04%)
Nov 13, 2019 82.64 85.00 82.12 83.92 345,598 +0.90(+1.08%)
Nov 12, 2019 82.29 83.88 81.82 83.02 490,651 +1.06(+1.29%)
Nov 11, 2019 82.49 83.70 81.94 81.96 342,103 -0.80(-0.97%)
Nov 08, 2019 81.11 83.35 80.26 82.76 450,200 +1.90(+2.35%)
Nov 07, 2019 78.89 82.04 78.51 80.86 800,666 +1.69(+2.13%)
Nov 06, 2019 74.41 80.51 73.47 79.17 932,839 +4.65(+6.24%)
Nov 05, 2019 74.26 75.83 71.66 74.52 609,319 -1.52(-2.00%)
Nov 04, 2019 76.07 77.00 74.92 76.04 600,037 +0.82(+1.09%)
Nov 01, 2019 73.00 75.66 72.61 75.22 485,600 +2.44(+3.35%)
Oct 31, 2019 74.28 74.85 72.42 72.78 334,709 -1.63(-2.19%)
Oct 30, 2019 74.38 74.94 73.00 74.41 255,542 -0.09(-0.12%)
Oct 29, 2019 74.98 75.24 71.52 74.50 391,620 +0.03(+0.04%)
Oct 28, 2019 73.53 75.00 71.62 74.47 503,269 +0.98(+1.33%)
Oct 25, 2019 68.63 73.94 68.49 73.49 944,500 +5.10(+7.46%)
Oct 24, 2019 69.17 69.60 67.75 68.39 348,805 -0.53(-0.77%)
Oct 23, 2019 68.49 70.07 68.20 68.92 376,592 +0.17(+0.25%)
Oct 22, 2019 68.34 69.57 67.87 68.75 446,217 +0.92(+1.36%)
Oct 21, 2019 65.74 67.93 65.28 67.83 390,103 +2.76(+4.24%)
Oct 18, 2019 64.26 65.65 63.49 65.07 389,300 +0.66(+1.02%)
Oct 17, 2019 65.36 65.78 63.40 64.41 399,990 -0.30(-0.46%)
Oct 16, 2019 63.79 65.70 63.28 64.71 264,333 +0.46(+0.72%)
Oct 15, 2019 61.14 64.43 60.67 64.25 430,359 +3.42(+5.62%)
Oct 14, 2019 59.55 61.40 58.04 60.83 443,291 +1.28(+2.15%)
Oct 11, 2019 59.94 60.69 59.13 59.55 526,800 +0.64(+1.09%)
Oct 10, 2019 57.22 59.40 56.76 58.91 609,138 +1.55(+2.70%)
Oct 09, 2019 59.79 59.80 57.23 57.36 731,601 -1.85(-3.12%)
Oct 08, 2019 59.77 60.62 57.86 59.21 652,489 -1.08(-1.79%)
Oct 07, 2019 61.77 62.53 60.17 60.29 609,910 -1.94(-3.12%)
Oct 04, 2019 65.28 66.20 61.89 62.23 564,200 -2.81(-4.32%)
Oct 03, 2019 64.70 65.87 63.49 65.04 348,513 +0.07(+0.11%)
Oct 02, 2019 64.67 65.60 63.58 64.97 504,332 -0.90(-1.37%)
Oct 01, 2019 66.22 68.42 64.77 65.87 486,275 -0.49(-0.74%)
Sep 30, 2019 65.00 67.17 64.54 66.36 479,463 +2.24(+3.49%)
Sep 27, 2019 63.92 66.64 63.58 64.12 358,800 +0.44(+0.69%)
Sep 26, 2019 65.15 66.02 62.52 63.68 465,205 -1.58(-2.42%)
Sep 25, 2019 65.60 66.44 64.50 65.26 297,644 -0.35(-0.53%)
Sep 24, 2019 68.12 68.54 63.96 65.61 662,685 -2.40(-3.53%)
Sep 23, 2019 69.12 70.73 67.83 68.01 373,011 -1.87(-2.68%)
Sep 20, 2019 69.66 70.48 68.77 69.88 808,700 +0.63(+0.91%)
Sep 19, 2019 69.47 70.98 69.12 69.25 293,228 +0.01(+0.01%)
Sep 18, 2019 69.70 69.70 67.39 69.24 352,434 -0.71(-1.02%)
Sep 17, 2019 72.06 72.75 69.20 69.95 524,435 -2.30(-3.18%)
Sep 16, 2019 68.56 72.98 68.00 72.25 767,516 +3.35(+4.86%)
Sep 13, 2019 68.31 69.64 67.31 68.90 816,200 +0.83(+1.22%)
Sep 12, 2019 69.14 69.97 67.99 68.07 405,156 -0.90(-1.30%)
Sep 11, 2019 67.96 69.37 67.11 68.97 560,179 +1.42(+2.10%)
Sep 10, 2019 64.37 67.57 63.93 67.55 465,805 +3.09(+4.79%)
Sep 09, 2019 62.70 65.00 61.76 64.46 453,996 +1.72(+2.74%)
Sep 06, 2019 64.80 65.21 62.60 62.74 433,300 -1.69(-2.62%)
Sep 05, 2019 64.69 65.68 63.71 64.43 390,167 +0.45(+0.70%)
Sep 04, 2019 63.44 64.05 61.52 63.98 441,530 +2.61(+4.25%)
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.