Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 75.30 75.62 74.68 74.99 834,103 -0.43(-0.57%)
Nov 27, 2019 74.54 75.54 74.53 75.43 1,790,872 +1.19(+1.60%)
Nov 26, 2019 73.08 74.42 72.61 74.24 4,090,218 +0.93(+1.27%)
Nov 25, 2019 73.97 73.98 72.92 73.31 2,392,571 +0.03(+0.05%)
Nov 22, 2019 72.24 73.37 71.86 73.28 1,641,761 +1.45(+2.02%)
Nov 21, 2019 72.50 72.78 71.81 71.83 1,746,853 -0.59(-0.82%)
Nov 20, 2019 73.33 73.33 72.21 72.42 1,479,742 -0.70(-0.96%)
Nov 19, 2019 73.66 73.90 72.51 73.12 2,365,363 -0.77(-1.04%)
Nov 18, 2019 73.39 74.18 73.30 73.89 2,854,074 +0.30(+0.41%)
Nov 15, 2019 73.17 73.70 72.65 73.59 1,838,805 +0.88(+1.21%)
Nov 14, 2019 72.52 73.44 72.35 72.71 2,000,962 +0.07(+0.09%)
Nov 13, 2019 71.82 72.86 71.07 72.64 2,489,007 +0.88(+1.23%)
Nov 12, 2019 73.18 73.49 71.62 71.76 2,850,548 -1.42(-1.94%)
Nov 11, 2019 73.11 73.58 72.95 73.18 2,038,121 -0.57(-0.77%)
Nov 08, 2019 73.00 73.77 72.97 73.75 1,985,792 +0.56(+0.76%)
Nov 07, 2019 73.60 74.82 73.06 73.19 2,757,434 +0.25(+0.35%)
Nov 06, 2019 73.13 73.32 72.27 72.94 2,786,106 -0.08(-0.10%)
Nov 05, 2019 71.86 73.17 71.66 73.01 3,620,592 +1.19(+1.65%)
Nov 04, 2019 70.78 71.99 70.58 71.83 3,488,262 +1.62(+2.30%)
Nov 01, 2019 70.40 70.87 70.01 70.21 2,535,131 +0.51(+0.73%)
Oct 31, 2019 69.35 70.30 69.12 69.70 3,490,590 -0.03(-0.05%)
Oct 30, 2019 68.92 70.10 68.85 69.73 2,598,757 +0.97(+1.42%)
Oct 29, 2019 70.35 70.47 68.68 68.76 3,596,612 -1.92(-2.72%)
Oct 28, 2019 71.74 71.89 70.37 70.68 3,692,714 -0.59(-0.83%)
Oct 25, 2019 71.91 72.70 69.02 71.28 8,700,887 -5.65(-7.34%)
Oct 24, 2019 77.91 77.91 76.03 76.93 2,196,507 -0.57(-0.73%)
Oct 23, 2019 79.02 79.05 77.46 77.49 2,118,646 -1.41(-1.79%)
Oct 22, 2019 79.31 79.52 78.41 78.91 2,575,570 -0.22(-0.28%)
Oct 21, 2019 78.88 79.29 78.37 79.13 3,608,336 +0.80(+1.03%)
Oct 18, 2019 77.15 78.86 76.93 78.32 1,852,146 +0.79(+1.02%)
Oct 17, 2019 77.82 77.82 77.15 77.54 1,717,999 +0.15(+0.20%)
Oct 16, 2019 77.40 77.75 77.15 77.38 1,331,590 -0.14(-0.17%)
Oct 15, 2019 77.15 77.61 76.91 77.52 1,412,251 +0.49(+0.64%)
Oct 14, 2019 76.67 77.22 76.26 77.03 1,007,208 +0.04(+0.05%)
Oct 11, 2019 76.16 77.76 75.99 76.99 1,796,539 +1.92(+2.56%)
Oct 10, 2019 75.08 75.71 74.82 75.06 1,318,512 +0.14(+0.19%)
Oct 09, 2019 74.50 75.16 74.02 74.92 1,131,801 +1.25(+1.70%)
Oct 08, 2019 74.01 74.54 73.37 73.67 1,592,391 -1.13(-1.51%)
Oct 07, 2019 74.79 75.44 74.37 74.79 1,378,563 -0.33(-0.44%)
Oct 04, 2019 74.05 75.33 74.03 75.12 2,594,162 +1.29(+1.74%)
Oct 03, 2019 73.34 73.85 72.12 73.83 1,482,669 +0.39(+0.53%)
Oct 02, 2019 74.85 74.92 73.41 73.44 3,340,193 -1.95(-2.58%)
Oct 01, 2019 75.44 76.01 74.90 75.39 2,660,679 +0.02(+0.02%)
Sep 30, 2019 75.21 75.69 75.09 75.38 1,822,573 +0.17(+0.23%)
Sep 27, 2019 75.14 75.89 74.46 75.21 1,956,513 +0.61(+0.82%)
Sep 26, 2019 73.88 74.64 73.71 74.60 1,888,580 +0.89(+1.21%)
Sep 25, 2019 73.97 74.63 73.41 73.71 1,748,553 +0.49(+0.67%)
Sep 24, 2019 74.55 74.58 72.63 73.22 2,222,821 -0.98(-1.32%)
Sep 23, 2019 72.34 74.37 72.34 74.20 1,450,496 +1.63(+2.25%)
Sep 20, 2019 74.21 74.30 72.56 72.56 2,962,986 -1.18(-1.60%)
Sep 19, 2019 74.11 74.47 73.65 73.74 1,619,150 -0.45(-0.61%)
Sep 18, 2019 74.44 74.44 73.33 74.19 1,576,374 -0.28(-0.38%)
Sep 17, 2019 74.52 74.52 73.24 74.47 2,099,349 -0.42(-0.57%)
Sep 16, 2019 76.02 76.24 74.65 74.89 1,311,617 -1.59(-2.08%)
Sep 13, 2019 77.18 77.38 76.19 76.49 1,761,593 -0.04(-0.06%)
Sep 12, 2019 77.08 77.32 76.02 76.53 2,136,838 -0.40(-0.52%)
Sep 11, 2019 76.23 77.04 74.56 76.93 2,573,240 +0.85(+1.11%)
Sep 10, 2019 75.60 76.23 75.24 76.08 2,058,328 +0.16(+0.21%)
Sep 09, 2019 74.20 75.95 73.44 75.92 2,730,136 +2.08(+2.81%)
Sep 06, 2019 73.16 73.99 73.16 73.84 1,976,485 +0.93(+1.27%)
Sep 05, 2019 70.33 72.95 70.19 72.92 2,330,285 +3.71(+5.36%)
Sep 04, 2019 68.95 69.51 68.53 69.21 2,239,884 +0.98(+1.43%)
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.