Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 69.69 70.64 69.45 70.04 3,473,763 -0.03(-0.05%)
Oct 30, 2019 69.26 70.44 69.19 70.07 2,586,229 +0.98(+1.42%)
Oct 29, 2019 70.69 70.81 69.01 69.09 3,579,274 -1.93(-2.72%)
Oct 28, 2019 72.09 72.23 70.71 71.03 3,674,912 -0.60(-0.83%)
Oct 25, 2019 72.26 73.05 69.35 71.62 8,658,943 -5.68(-7.34%)
Oct 24, 2019 78.29 78.29 76.40 77.30 2,185,918 -0.57(-0.73%)
Oct 23, 2019 79.40 79.44 77.83 77.87 2,108,433 -1.42(-1.79%)
Oct 22, 2019 79.70 79.90 78.79 79.29 2,563,154 -0.22(-0.28%)
Oct 21, 2019 79.26 79.67 78.75 79.51 3,590,942 +0.81(+1.03%)
Oct 18, 2019 77.52 79.24 77.31 78.70 1,843,218 +0.79(+1.02%)
Oct 17, 2019 78.20 78.20 77.53 77.91 1,709,717 +0.15(+0.20%)
Oct 16, 2019 77.78 78.12 77.52 77.76 1,325,171 -0.14(-0.17%)
Oct 15, 2019 77.53 77.99 77.28 77.89 1,405,443 +0.49(+0.64%)
Oct 14, 2019 77.04 77.59 76.63 77.40 1,002,353 +0.04(+0.06%)
Oct 11, 2019 76.53 78.14 76.35 77.36 1,787,879 +1.93(+2.56%)
Oct 10, 2019 75.44 76.07 75.18 75.43 1,312,156 +0.14(+0.19%)
Oct 09, 2019 74.86 75.53 74.38 75.28 1,126,345 +1.26(+1.70%)
Oct 08, 2019 74.37 74.91 73.72 74.02 1,584,715 -1.13(-1.51%)
Oct 07, 2019 75.15 75.80 74.73 75.15 1,371,918 -0.33(-0.44%)
Oct 04, 2019 74.40 75.70 74.38 75.49 2,581,657 +1.29(+1.74%)
Oct 03, 2019 73.70 74.21 72.47 74.19 1,475,521 +0.39(+0.53%)
Oct 02, 2019 75.21 75.28 73.77 73.80 3,324,091 -1.96(-2.58%)
Oct 01, 2019 75.80 76.37 75.26 75.76 2,647,853 +0.02(+0.02%)
Sep 30, 2019 75.57 76.06 75.45 75.74 1,813,787 +0.17(+0.23%)
Sep 27, 2019 75.50 76.26 74.82 75.57 1,947,081 +0.61(+0.82%)
Sep 26, 2019 74.23 75.00 74.06 74.96 1,879,476 +0.89(+1.21%)
Sep 25, 2019 74.33 74.99 73.77 74.06 1,740,124 +0.49(+0.67%)
Sep 24, 2019 74.91 74.94 72.98 73.57 2,212,106 -0.99(-1.32%)
Sep 23, 2019 72.69 74.73 72.69 74.56 1,443,503 +1.64(+2.25%)
Sep 20, 2019 74.57 74.66 72.92 72.92 2,948,702 -1.18(-1.60%)
Sep 19, 2019 74.47 74.83 74.00 74.10 1,611,345 -0.45(-0.61%)
Sep 18, 2019 74.80 74.80 73.68 74.55 1,568,775 -0.28(-0.38%)
Sep 17, 2019 74.88 74.88 73.59 74.83 2,089,229 -0.43(-0.57%)
Sep 16, 2019 76.39 76.61 75.01 75.26 1,305,294 -1.60(-2.08%)
Sep 13, 2019 77.55 77.75 76.56 76.86 1,753,101 -0.04(-0.06%)
Sep 12, 2019 77.45 77.69 76.39 76.90 2,126,537 -0.40(-0.52%)
Sep 11, 2019 76.60 77.41 74.92 77.30 2,560,836 +0.85(+1.11%)
Sep 10, 2019 75.96 76.60 75.61 76.45 2,048,405 +0.16(+0.21%)
Sep 09, 2019 74.56 76.32 73.79 76.29 2,716,975 +2.09(+2.81%)
Sep 06, 2019 73.51 74.34 73.51 74.20 1,966,957 +0.93(+1.27%)
Sep 05, 2019 70.67 73.30 70.53 73.27 2,319,052 +3.73(+5.36%)
Sep 04, 2019 69.28 69.84 68.86 69.54 2,229,086 +0.98(+1.43%)
Sep 03, 2019 68.86 69.32 67.97 68.56 1,677,589 -0.85(-1.22%)
Aug 30, 2019 70.51 70.81 69.36 69.41 1,760,095 -1.14(-1.62%)
Aug 29, 2019 69.81 70.82 69.68 70.55 2,111,506 +1.77(+2.57%)
Aug 28, 2019 66.97 68.82 66.97 68.78 1,346,549 +1.40(+2.07%)
Aug 27, 2019 68.11 68.11 67.10 67.38 1,237,454 -0.11(-0.16%)
Aug 26, 2019 67.16 67.59 66.73 67.49 1,262,370 +1.14(+1.71%)
Aug 23, 2019 67.94 68.38 66.02 66.36 1,741,794 -2.25(-3.28%)
Aug 22, 2019 69.03 69.19 67.82 68.61 1,409,424 +0.00(+0.00%)
Aug 21, 2019 68.40 68.81 68.03 68.61 1,314,346 +0.94(+1.39%)
Aug 20, 2019 67.51 67.84 67.34 67.67 1,642,223 -0.08(-0.11%)
Aug 19, 2019 67.90 67.92 67.00 67.75 1,549,550 +1.02(+1.54%)
Aug 16, 2019 66.21 66.93 65.88 66.72 1,524,306 +1.10(+1.68%)
Aug 15, 2019 67.68 67.68 65.02 65.62 2,907,386 -1.63(-2.42%)
Aug 14, 2019 68.63 68.92 67.21 67.25 2,254,739 -2.86(-4.08%)
Aug 13, 2019 68.92 71.77 68.73 70.11 1,903,079 +0.72(+1.04%)
Aug 12, 2019 69.59 69.69 68.55 69.39 1,603,826 -0.69(-0.98%)
Aug 09, 2019 70.64 70.97 69.56 70.08 1,854,553 -0.77(-1.09%)
Aug 08, 2019 69.70 70.86 69.39 70.85 1,522,811 +1.63(+2.35%)
Aug 07, 2019 68.47 69.37 67.76 69.22 2,013,455 +0.08(+0.11%)
Aug 06, 2019 68.48 69.31 68.09 69.14 1,871,438 +1.00(+1.47%)
Aug 05, 2019 68.81 69.15 67.73 68.14 2,815,030 -1.96(-2.80%)
Aug 02, 2019 70.69 71.00 69.72 70.11 2,388,355 -0.50(-0.71%)
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.