Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 59.57 59.76 59.00 59.13 117,233 -0.45(-0.75%)
Nov 27, 2019 59.63 60.10 59.34 59.57 361,771 +0.16(+0.27%)
Nov 26, 2019 58.70 59.76 58.31 59.41 435,596 +0.72(+1.23%)
Nov 25, 2019 59.94 59.94 58.54 58.69 624,387 -0.98(-1.65%)
Nov 22, 2019 57.29 59.68 55.96 59.67 1,469,645 +2.51(+4.39%)
Nov 21, 2019 61.56 61.73 57.08 57.16 2,435,805 -15.93(-21.79%)
Nov 20, 2019 71.98 73.24 71.54 73.09 303,724 +0.85(+1.18%)
Nov 19, 2019 73.20 73.58 72.21 72.23 146,440 -0.71(-0.98%)
Nov 18, 2019 72.77 73.27 72.33 72.95 151,568 +0.04(+0.05%)
Nov 15, 2019 72.79 73.00 71.68 72.91 199,820 +0.70(+0.98%)
Nov 14, 2019 71.91 73.38 71.65 72.20 256,012 +0.38(+0.53%)
Nov 13, 2019 72.04 72.48 71.39 71.83 133,945 -0.57(-0.78%)
Nov 12, 2019 71.68 72.41 71.51 72.39 194,673 +0.50(+0.69%)
Nov 11, 2019 71.69 72.19 71.28 71.90 107,716 -0.40(-0.55%)
Nov 08, 2019 72.17 72.77 71.95 72.29 143,721 +0.03(+0.04%)
Nov 07, 2019 73.66 74.37 71.86 72.26 186,717 -1.06(-1.45%)
Nov 06, 2019 74.67 74.67 72.41 73.33 133,811 -0.45(-0.61%)
Nov 05, 2019 72.85 73.94 72.70 73.77 191,219 +1.27(+1.75%)
Nov 04, 2019 74.29 74.29 71.99 72.50 227,480 -1.23(-1.67%)
Nov 01, 2019 73.36 74.33 73.36 73.73 116,931 +0.52(+0.71%)
Oct 31, 2019 74.06 74.37 72.66 73.22 237,349 -1.17(-1.57%)
Oct 30, 2019 71.98 74.44 71.70 74.39 158,525 +2.37(+3.30%)
Oct 29, 2019 71.10 72.79 70.86 72.01 127,411 +0.46(+0.64%)
Oct 28, 2019 71.87 72.76 71.41 71.56 209,515 -0.08(-0.11%)
Oct 25, 2019 70.43 71.78 70.24 71.64 158,828 +0.96(+1.36%)
Oct 24, 2019 69.84 71.08 69.39 70.67 145,120 +1.04(+1.50%)
Oct 23, 2019 70.38 70.56 69.62 69.63 101,355 -0.94(-1.34%)
Oct 22, 2019 70.13 70.80 69.56 70.57 185,896 +0.39(+0.55%)
Oct 21, 2019 69.62 71.37 69.62 70.19 183,224 +0.90(+1.30%)
Oct 18, 2019 71.15 71.55 69.18 69.28 157,519 -2.13(-2.99%)
Oct 17, 2019 72.22 72.55 70.81 71.42 204,857 -0.64(-0.88%)
Oct 16, 2019 68.32 74.31 68.31 72.05 878,697 +3.52(+5.14%)
Oct 15, 2019 68.63 69.21 68.33 68.53 132,284 -0.11(-0.16%)
Oct 14, 2019 68.19 68.94 67.83 68.64 122,065 +0.33(+0.48%)
Oct 11, 2019 68.51 69.65 68.25 68.31 160,339 +0.62(+0.91%)
Oct 10, 2019 68.34 68.81 67.66 67.70 139,167 -0.57(-0.83%)
Oct 09, 2019 68.40 68.99 67.88 68.26 219,838 +0.50(+0.73%)
Oct 08, 2019 67.60 68.04 66.95 67.76 122,715 -0.41(-0.60%)
Oct 07, 2019 67.94 68.41 67.29 68.17 167,173 +0.04(+0.06%)
Oct 04, 2019 66.84 68.18 66.73 68.13 147,045 +1.13(+1.69%)
Oct 03, 2019 66.57 67.40 66.17 67.00 147,149 +0.32(+0.48%)
Oct 02, 2019 66.44 67.08 65.76 66.68 229,957 -0.39(-0.58%)
Oct 01, 2019 70.26 70.26 66.69 67.07 432,732 -2.86(-4.09%)
Sep 30, 2019 70.80 71.25 69.87 69.93 249,832 -0.80(-1.14%)
Sep 27, 2019 70.51 71.10 70.04 70.73 329,542 +0.42(+0.59%)
Sep 26, 2019 70.90 70.90 70.01 70.32 225,394 -0.68(-0.95%)
Sep 25, 2019 69.16 71.20 68.69 70.99 290,873 +1.87(+2.70%)
Sep 24, 2019 70.49 70.61 68.85 69.13 349,130 -1.14(-1.62%)
Sep 23, 2019 71.04 71.45 70.11 70.27 297,820 -1.30(-1.82%)
Sep 20, 2019 71.97 72.55 71.48 71.57 869,177 -0.50(-0.69%)
Sep 19, 2019 72.48 72.89 71.92 72.06 305,693 -0.39(-0.53%)
Sep 18, 2019 72.48 72.76 71.69 72.45 193,286 -0.03(-0.04%)
Sep 17, 2019 72.10 72.49 71.49 72.48 273,846 +0.05(+0.07%)
Sep 16, 2019 70.84 73.33 70.66 72.43 272,592 +1.27(+1.79%)
Sep 13, 2019 70.21 71.71 70.06 71.16 288,550 +1.40(+2.01%)
Sep 12, 2019 68.72 70.22 68.34 69.76 284,135 +1.37(+2.00%)
Sep 11, 2019 66.23 68.73 65.84 68.39 260,710 +2.27(+3.44%)
Sep 10, 2019 66.64 67.01 65.69 66.12 235,793 -0.72(-1.08%)
Sep 09, 2019 66.74 67.86 66.31 66.84 397,354 +0.32(+0.48%)
Sep 06, 2019 67.98 68.06 66.44 66.52 238,696 -1.68(-2.46%)
Sep 05, 2019 67.93 69.17 67.54 68.20 216,519 +0.36(+0.53%)
Sep 04, 2019 69.82 69.82 67.65 67.84 314,880 -1.42(-2.05%)
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.