Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 67.56 68.63 67.25 67.88 889,200 -0.13(-0.19%)
Dec 30, 2019 68.01 68.27 66.44 68.01 431,442 +0.16(+0.24%)
Dec 27, 2019 68.07 68.35 67.00 67.85 487,900 +0.02(+0.03%)
Dec 26, 2019 66.85 68.01 66.82 67.83 717,133 +1.10(+1.65%)
Dec 24, 2019 66.62 67.26 65.79 66.73 339,300 +0.26(+0.39%)
Dec 23, 2019 65.85 66.69 65.74 66.47 389,575 +0.75(+1.14%)
Dec 20, 2019 65.59 65.85 64.81 65.72 1,574,100 +0.69(+1.06%)
Dec 19, 2019 64.33 65.29 64.05 65.03 566,649 +0.63(+0.98%)
Dec 18, 2019 63.38 65.06 63.35 64.40 672,028 +1.23(+1.95%)
Dec 17, 2019 63.05 63.63 62.51 63.17 518,300 -0.03(-0.05%)
Dec 16, 2019 62.84 63.81 62.34 63.20 655,234 +0.69(+1.10%)
Dec 13, 2019 61.47 62.51 61.32 62.51 819,800 +0.94(+1.53%)
Dec 12, 2019 61.82 62.60 61.31 61.57 597,964 -0.47(-0.76%)
Dec 11, 2019 62.16 62.27 61.38 62.04 369,270 +0.06(+0.10%)
Dec 10, 2019 61.47 62.33 61.47 61.98 423,773 +0.23(+0.37%)
Dec 09, 2019 62.35 62.94 61.67 61.75 455,953 -0.72(-1.15%)
Dec 06, 2019 62.21 62.83 61.86 62.47 616,600 +0.53(+0.86%)
Dec 05, 2019 61.82 62.22 61.32 61.94 839,496 +0.35(+0.57%)
Dec 04, 2019 62.04 62.04 61.07 61.59 640,277 +0.02(+0.03%)
Dec 03, 2019 59.90 61.73 59.53 61.57 1,188,517 +1.20(+1.99%)
Dec 02, 2019 60.39 60.60 59.06 60.37 1,067,011 +0.01(+0.02%)
Nov 29, 2019 60.22 61.15 60.01 60.36 251,600 -0.17(-0.28%)
Nov 27, 2019 60.31 60.69 59.88 60.53 390,100 +0.48(+0.80%)
Nov 26, 2019 59.90 60.26 59.33 60.05 664,325 +0.41(+0.69%)
Nov 25, 2019 58.86 59.73 58.59 59.64 745,479 +1.27(+2.18%)
Nov 22, 2019 57.81 58.66 57.39 58.37 1,107,800 +0.80(+1.39%)
Nov 21, 2019 58.76 59.19 57.47 57.57 1,048,744 -1.36(-2.31%)
Nov 20, 2019 58.40 59.76 58.17 58.93 1,285,833 +0.27(+0.46%)
Nov 19, 2019 58.18 59.00 57.78 58.66 1,123,287 +0.97(+1.68%)
Nov 18, 2019 56.32 58.20 55.68 57.69 1,908,987 +1.15(+2.03%)
Nov 15, 2019 55.39 56.64 54.75 56.54 1,529,600 +1.46(+2.65%)
Nov 14, 2019 53.52 55.46 53.22 55.08 4,509,788 +1.43(+2.67%)
Nov 13, 2019 53.02 54.23 52.92 53.65 5,546,091 -1.47(-2.67%)
Nov 12, 2019 53.83 55.16 53.66 55.12 1,136,218 +1.12(+2.07%)
Nov 11, 2019 54.43 55.00 53.69 54.00 1,208,002 -1.14(-2.07%)
Nov 08, 2019 52.46 55.62 51.96 55.14 2,289,100 +5.11(+10.21%)
Nov 07, 2019 50.58 51.57 49.80 50.03 2,556,194 -0.29(-0.58%)
Nov 06, 2019 49.82 50.34 49.50 50.32 1,313,115 +0.32(+0.64%)
Nov 05, 2019 49.58 50.18 48.97 50.00 2,963,534 +0.22(+0.44%)
Nov 04, 2019 49.70 50.21 48.91 49.78 17,697,506 +0.27(+0.55%)
Nov 01, 2019 48.25 49.77 47.73 49.51 3,203,900 +1.26(+2.61%)
Oct 31, 2019 48.09 48.83 46.73 48.25 4,780,104 +2.82(+6.21%)
Oct 30, 2019 45.36 45.67 44.74 45.43 666,437 +0.41(+0.91%)
Oct 29, 2019 46.10 46.50 45.00 45.02 509,226 -1.18(-2.55%)
Oct 28, 2019 46.61 46.65 45.72 46.20 653,742 +0.01(+0.02%)
Oct 25, 2019 46.12 46.43 45.15 46.19 819,400 +1.07(+2.37%)
Oct 24, 2019 43.54 45.22 43.30 45.12 1,432,886 +1.98(+4.59%)
Oct 23, 2019 42.50 43.66 41.81 43.14 1,515,773 +0.47(+1.10%)
Oct 22, 2019 45.66 45.96 42.57 42.67 1,531,938 -2.71(-5.97%)
Oct 21, 2019 45.07 45.53 44.80 45.38 1,041,476 +0.64(+1.43%)
Oct 18, 2019 45.59 45.71 43.25 44.74 1,728,300 -0.89(-1.95%)
Oct 17, 2019 46.38 46.72 45.34 45.63 1,176,103 -0.57(-1.23%)
Oct 16, 2019 49.48 49.48 46.16 46.20 1,136,908 -3.55(-7.14%)
Oct 15, 2019 49.24 50.23 49.08 49.75 354,408 +0.58(+1.18%)
Oct 14, 2019 49.19 49.38 48.80 49.17 496,695 -0.25(-0.51%)
Oct 11, 2019 49.59 49.95 49.19 49.42 574,600 +0.59(+1.21%)
Oct 10, 2019 48.88 49.52 48.48 48.83 359,393 -0.25(-0.51%)
Oct 09, 2019 48.76 49.77 48.50 49.08 302,939 +0.82(+1.70%)
Oct 08, 2019 48.77 49.49 47.83 48.26 904,592 -0.90(-1.83%)
Oct 07, 2019 48.17 49.57 48.17 49.16 820,539 +0.86(+1.78%)
Oct 04, 2019 48.17 48.77 47.74 48.30 683,600 +0.60(+1.26%)
Oct 03, 2019 47.35 47.80 46.22 47.70 919,177 +0.07(+0.15%)
Oct 02, 2019 49.03 49.03 47.01 47.63 1,473,987 -1.70(-3.45%)
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.