Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 78.79 78.87 77.60 77.69 2,109,974 -1.31(-1.66%)
Nov 27, 2019 79.40 79.73 78.66 79.00 3,707,665 -0.45(-0.56%)
Nov 26, 2019 79.69 80.08 78.99 79.45 6,109,850 +0.24(+0.31%)
Nov 25, 2019 79.55 79.87 78.89 79.21 3,720,981 -0.13(-0.16%)
Nov 22, 2019 80.59 81.13 79.21 79.34 3,537,314 -0.73(-0.91%)
Nov 21, 2019 79.38 80.43 79.14 80.07 3,844,228 +0.99(+1.26%)
Nov 20, 2019 79.47 79.49 77.11 79.07 5,641,497 -0.35(-0.44%)
Nov 19, 2019 81.41 81.49 79.07 79.42 4,475,443 -2.07(-2.54%)
Nov 18, 2019 80.84 81.53 80.55 81.49 3,643,505 +0.36(+0.45%)
Nov 15, 2019 81.44 81.60 80.27 81.13 3,084,828 -0.17(-0.21%)
Nov 14, 2019 80.53 81.49 80.44 81.30 2,837,560 +0.46(+0.57%)
Nov 13, 2019 80.21 81.23 79.94 80.84 2,757,121 -0.19(-0.23%)
Nov 12, 2019 81.51 82.14 80.64 81.02 2,391,258 -0.16(-0.20%)
Nov 11, 2019 80.60 81.61 80.10 81.18 2,358,040 -0.15(-0.18%)
Nov 08, 2019 81.48 81.61 80.32 81.33 3,321,569 -0.44(-0.53%)
Nov 07, 2019 81.33 81.97 80.84 81.77 3,994,197 +0.85(+1.05%)
Nov 06, 2019 81.15 81.68 80.36 80.92 3,137,284 -0.60(-0.73%)
Nov 05, 2019 81.95 82.24 80.60 81.52 4,075,352 -0.12(-0.15%)
Nov 04, 2019 81.12 82.11 80.83 81.64 3,066,463 +1.11(+1.38%)
Nov 01, 2019 78.86 80.57 78.62 80.52 3,525,571 +2.32(+2.97%)
Oct 31, 2019 79.48 79.82 77.52 78.20 5,452,309 -1.48(-1.85%)
Oct 30, 2019 80.94 81.04 78.85 79.68 5,192,365 -1.62(-1.99%)
Oct 29, 2019 80.34 81.80 80.00 81.30 4,041,916 +0.60(+0.75%)
Oct 28, 2019 80.44 81.30 80.34 80.69 4,888,187 +0.65(+0.81%)
Oct 25, 2019 79.02 80.51 78.21 80.05 4,835,398 +1.90(+2.44%)
Oct 24, 2019 76.85 78.54 76.73 78.14 5,697,087 +2.47(+3.26%)
Oct 23, 2019 75.48 76.33 75.19 75.68 4,400,979 -0.26(-0.34%)
Oct 22, 2019 75.43 76.27 74.78 75.94 3,855,200 +0.77(+1.03%)
Oct 21, 2019 74.20 75.40 73.86 75.16 4,053,486 +1.73(+2.36%)
Oct 18, 2019 72.49 73.91 72.27 73.43 4,707,913 +0.77(+1.07%)
Oct 17, 2019 72.27 73.20 72.13 72.65 3,161,301 +0.81(+1.13%)
Oct 16, 2019 71.83 72.80 71.50 71.84 2,829,973 -0.29(-0.40%)
Oct 15, 2019 71.18 72.86 70.82 72.13 2,732,793 +0.74(+1.04%)
Oct 14, 2019 70.59 71.77 70.36 71.39 1,714,416 +0.43(+0.60%)
Oct 11, 2019 70.30 71.63 70.02 70.96 3,878,512 +1.77(+2.56%)
Oct 10, 2019 68.62 69.48 68.44 69.19 3,227,098 +0.59(+0.86%)
Oct 09, 2019 68.14 69.45 67.67 68.60 3,470,451 +1.41(+2.10%)
Oct 08, 2019 66.70 68.01 66.33 67.19 3,602,366 -0.08(-0.12%)
Oct 07, 2019 68.32 68.32 67.27 67.27 2,499,830 -0.89(-1.30%)
Oct 04, 2019 67.67 68.31 67.29 68.15 2,607,625 +0.79(+1.17%)
Oct 03, 2019 66.36 67.39 65.56 67.36 3,066,881 +0.60(+0.89%)
Oct 02, 2019 68.06 68.06 66.34 66.77 4,157,335 -1.95(-2.84%)
Oct 01, 2019 69.06 69.33 68.10 68.72 3,967,037 -0.02(-0.02%)
Sep 30, 2019 68.09 69.35 68.02 68.73 3,628,914 +0.65(+0.95%)
Sep 27, 2019 67.57 68.59 67.33 68.09 3,548,513 +1.06(+1.59%)
Sep 26, 2019 67.13 67.35 65.85 67.03 3,595,473 -0.44(-0.65%)
Sep 25, 2019 67.28 67.82 66.61 67.46 3,164,100 +0.45(+0.67%)
Sep 24, 2019 67.72 67.78 66.34 67.01 3,559,331 -0.84(-1.24%)
Sep 23, 2019 66.42 68.18 66.42 67.85 2,559,891 +1.04(+1.56%)
Sep 20, 2019 67.42 67.85 66.73 66.81 4,746,605 -0.56(-0.84%)
Sep 19, 2019 67.99 68.30 67.19 67.37 3,118,535 -0.04(-0.06%)
Sep 18, 2019 67.99 68.09 66.63 67.41 3,072,263 -0.57(-0.84%)
Sep 17, 2019 66.06 68.54 65.73 67.98 5,703,733 +1.55(+2.33%)
Sep 16, 2019 66.13 66.59 63.93 66.44 12,333,724 -2.53(-3.67%)
Sep 13, 2019 68.02 69.11 67.67 68.97 5,469,354 +1.48(+2.19%)
Sep 12, 2019 65.86 68.13 65.41 67.49 4,772,011 +0.83(+1.25%)
Sep 11, 2019 66.21 67.13 65.41 66.66 4,243,364 +0.80(+1.21%)
Sep 10, 2019 64.09 66.04 64.05 65.86 4,507,691 +1.85(+2.90%)
Sep 09, 2019 63.46 64.66 63.24 64.01 3,419,089 +1.01(+1.60%)
Sep 06, 2019 62.23 63.45 61.67 63.00 3,766,032 +1.08(+1.75%)
Sep 05, 2019 60.92 62.29 60.57 61.92 5,742,410 +1.62(+2.69%)
Sep 04, 2019 60.85 60.87 59.74 60.30 3,198,472 +0.17(+0.28%)
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.