Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 64.43 64.43 63.83 64.33 304,527 -0.16(-0.26%)
Oct 30, 2019 63.87 64.54 63.46 64.49 300,996 +0.52(+0.82%)
Oct 29, 2019 64.69 64.92 63.90 63.97 390,924 -1.05(-1.61%)
Oct 28, 2019 64.85 65.26 64.31 65.02 565,108 +0.17(+0.27%)
Oct 25, 2019 63.77 65.44 63.24 64.84 761,916 +1.09(+1.72%)
Oct 24, 2019 65.88 66.52 63.41 63.75 794,837 -0.22(-0.35%)
Oct 23, 2019 63.84 64.09 63.47 63.97 785,027 +0.07(+0.11%)
Oct 22, 2019 63.21 64.29 62.82 63.90 647,407 +0.67(+1.06%)
Oct 21, 2019 63.98 64.55 63.19 63.24 366,807 -0.53(-0.83%)
Oct 18, 2019 63.76 64.30 63.51 63.77 420,520 -0.11(-0.17%)
Oct 17, 2019 63.61 64.47 63.61 63.87 497,324 +0.42(+0.66%)
Oct 16, 2019 63.46 64.57 63.38 63.46 593,964 -0.15(-0.24%)
Oct 15, 2019 64.09 64.48 63.51 63.61 275,618 -0.16(-0.26%)
Oct 14, 2019 63.27 63.82 63.04 63.78 258,119 +0.60(+0.95%)
Oct 11, 2019 63.46 63.89 63.05 63.18 515,347 +0.30(+0.48%)
Oct 10, 2019 62.62 63.19 62.53 62.88 292,734 +0.18(+0.29%)
Oct 09, 2019 62.58 62.94 62.34 62.69 361,147 +0.45(+0.73%)
Oct 08, 2019 62.17 62.53 61.71 62.24 646,897 -0.44(-0.70%)
Oct 07, 2019 63.01 63.32 62.55 62.67 362,487 -0.45(-0.72%)
Oct 04, 2019 62.97 63.46 62.88 63.13 326,830 +0.01(+0.02%)
Oct 03, 2019 62.35 63.15 61.73 63.12 387,423 +0.40(+0.63%)
Oct 02, 2019 63.62 63.73 62.46 62.72 383,284 -1.40(-2.19%)
Oct 01, 2019 64.88 66.35 63.66 64.13 451,813 -0.50(-0.78%)
Sep 30, 2019 64.82 64.87 64.43 64.63 466,568 -0.02(-0.03%)
Sep 27, 2019 65.59 65.67 64.34 64.65 577,118 -0.61(-0.93%)
Sep 26, 2019 64.73 65.54 64.44 65.26 328,155 +0.41(+0.63%)
Sep 25, 2019 64.62 65.06 64.42 64.85 402,108 +0.09(+0.13%)
Sep 24, 2019 65.79 66.14 64.48 64.76 502,794 -0.79(-1.21%)
Sep 23, 2019 65.06 65.70 64.67 65.56 478,867 +0.07(+0.10%)
Sep 20, 2019 64.92 66.15 64.78 65.49 1,517,841 +0.67(+1.03%)
Sep 19, 2019 66.30 66.48 64.74 64.82 673,685 -1.65(-2.48%)
Sep 18, 2019 65.06 66.55 64.56 66.47 722,639 +1.61(+2.48%)
Sep 17, 2019 64.66 65.83 64.00 64.86 1,212,657 +0.15(+0.24%)
Sep 16, 2019 66.56 66.58 63.90 64.71 1,122,367 -2.52(-3.74%)
Sep 13, 2019 67.99 68.03 67.05 67.22 668,432 -0.73(-1.07%)
Sep 12, 2019 69.30 69.37 67.80 67.95 435,642 -1.18(-1.71%)
Sep 11, 2019 68.00 69.13 67.56 69.13 535,188 +1.49(+2.20%)
Sep 10, 2019 67.80 68.01 67.29 67.64 398,270 -0.15(-0.21%)
Sep 09, 2019 68.10 68.10 67.55 67.79 477,221 -0.08(-0.11%)
Sep 06, 2019 67.70 68.20 66.56 67.86 334,681 +0.32(+0.47%)
Sep 05, 2019 67.51 68.22 66.67 67.54 572,968 +0.45(+0.66%)
Sep 04, 2019 66.58 67.29 66.54 67.10 346,088 +1.07(+1.63%)
Sep 03, 2019 65.07 66.13 64.42 66.02 566,660 +0.47(+0.72%)
Aug 30, 2019 65.22 65.64 64.81 65.55 506,360 +0.80(+1.24%)
Aug 29, 2019 64.75 65.26 64.40 64.75 313,374 +0.65(+1.01%)
Aug 28, 2019 64.03 64.63 63.85 64.10 230,786 +0.24(+0.38%)
Aug 27, 2019 64.08 64.25 63.43 63.85 401,862 +0.43(+0.67%)
Aug 26, 2019 63.40 63.93 62.83 63.43 596,366 +0.30(+0.48%)
Aug 23, 2019 62.30 63.66 62.03 63.13 649,529 +0.65(+1.04%)
Aug 22, 2019 62.94 63.29 62.40 62.48 539,997 -0.47(-0.75%)
Aug 21, 2019 62.94 63.29 62.50 62.95 284,327 +0.41(+0.65%)
Aug 20, 2019 62.73 62.88 62.21 62.55 418,841 -0.35(-0.55%)
Aug 19, 2019 63.28 63.40 62.75 62.90 496,349 +0.18(+0.29%)
Aug 16, 2019 62.27 63.17 62.25 62.71 450,580 +0.54(+0.87%)
Aug 15, 2019 61.96 63.04 61.79 62.17 712,251 +1.07(+1.76%)
Aug 14, 2019 61.70 62.18 60.90 61.10 564,368 -1.54(-2.46%)
Aug 13, 2019 62.56 63.66 62.13 62.64 625,020 +0.01(+0.02%)
Aug 12, 2019 63.75 63.91 62.14 62.63 301,447 -1.42(-2.21%)
Aug 09, 2019 64.59 64.88 63.96 64.04 391,883 -0.86(-1.32%)
Aug 08, 2019 64.64 65.06 64.23 64.90 404,409 +0.82(+1.28%)
Aug 07, 2019 64.04 64.48 63.60 64.08 559,940 -0.70(-1.09%)
Aug 06, 2019 64.58 65.25 63.65 64.78 443,957 +0.37(+0.57%)
Aug 05, 2019 65.26 65.64 63.97 64.42 774,000 -1.24(-1.89%)
Aug 02, 2019 65.90 66.20 65.26 65.66 564,590 +0.15(+0.24%)
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.