Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 71.47 72.21 70.98 71.94 14,276,023 +0.37(+0.51%)
Oct 30, 2019 70.56 71.80 69.99 71.57 11,524,484 +0.93(+1.32%)
Oct 29, 2019 69.77 71.20 68.65 70.64 19,967,806 +2.41(+3.53%)
Oct 28, 2019 68.67 69.29 66.69 68.23 17,881,184 -0.05(-0.07%)
Oct 25, 2019 68.29 68.77 68.09 68.28 9,044,656 -0.27(-0.39%)
Oct 24, 2019 68.99 69.43 68.10 68.55 6,033,467 -0.24(-0.35%)
Oct 23, 2019 67.48 68.79 67.37 68.79 9,855,220 +1.30(+1.93%)
Oct 22, 2019 68.07 68.63 66.62 67.49 21,950,572 -2.67(-3.81%)
Oct 21, 2019 70.53 70.61 69.80 70.16 6,176,142 -0.13(-0.19%)
Oct 18, 2019 69.49 70.48 69.45 70.29 9,061,763 +0.73(+1.05%)
Oct 17, 2019 70.08 70.27 69.51 69.56 8,292,209 -0.54(-0.77%)
Oct 16, 2019 70.61 70.63 70.08 70.10 6,579,351 -0.49(-0.69%)
Oct 15, 2019 70.48 70.64 70.22 70.59 5,998,399 +0.29(+0.41%)
Oct 14, 2019 70.04 70.65 69.97 70.30 6,680,193 +0.29(+0.42%)
Oct 11, 2019 70.08 70.92 69.94 70.01 7,188,743 +0.48(+0.69%)
Oct 10, 2019 69.84 70.43 69.38 69.53 10,151,173 -0.35(-0.50%)
Oct 09, 2019 69.87 70.14 69.34 69.88 5,444,508 +0.74(+1.07%)
Oct 08, 2019 69.55 70.07 68.97 69.14 7,424,933 -0.91(-1.30%)
Oct 07, 2019 70.58 70.65 69.69 70.05 5,919,584 -0.51(-0.72%)
Oct 04, 2019 69.25 70.66 69.03 70.56 8,724,937 +1.88(+2.73%)
Oct 03, 2019 68.01 68.80 67.76 68.68 6,854,190 +0.93(+1.37%)
Oct 02, 2019 68.96 69.07 66.86 67.75 10,303,335 -1.65(-2.38%)
Oct 01, 2019 69.88 70.23 69.35 69.40 8,133,288 -0.47(-0.68%)
Sep 30, 2019 69.22 70.64 69.08 69.88 11,500,270 +1.05(+1.53%)
Sep 27, 2019 69.63 69.72 68.55 68.82 8,997,313 -0.81(-1.16%)
Sep 26, 2019 69.41 69.80 68.93 69.63 9,350,848 +0.65(+0.94%)
Sep 25, 2019 69.29 69.75 68.86 68.98 8,481,084 -0.42(-0.60%)
Sep 24, 2019 70.19 70.46 69.22 69.40 10,827,756 -0.63(-0.90%)
Sep 23, 2019 70.48 70.74 70.01 70.03 11,041,730 -0.66(-0.94%)
Sep 20, 2019 70.34 71.28 69.99 70.69 27,361,892 +0.99(+1.42%)
Sep 19, 2019 68.92 69.98 68.80 69.70 8,027,586 +0.79(+1.14%)
Sep 18, 2019 68.62 69.13 68.38 68.92 8,019,109 +0.42(+0.62%)
Sep 17, 2019 68.18 69.31 68.18 68.49 8,513,137 +0.40(+0.59%)
Sep 16, 2019 68.44 68.44 67.81 68.09 7,116,740 -0.48(-0.70%)
Sep 13, 2019 68.87 69.37 68.17 68.57 8,645,790 -0.12(-0.18%)
Sep 12, 2019 68.84 69.33 68.27 68.70 9,739,199 +0.32(+0.47%)
Sep 11, 2019 67.50 68.53 67.31 68.38 12,265,242 +1.01(+1.51%)
Sep 10, 2019 67.94 67.94 65.02 67.36 20,928,022 -1.47(-2.13%)
Sep 09, 2019 71.33 71.35 68.38 68.83 13,932,048 -2.56(-3.58%)
Sep 06, 2019 71.36 71.68 71.17 71.39 8,155,117 +0.39(+0.55%)
Sep 05, 2019 71.45 71.46 70.51 71.00 8,707,381 +0.04(+0.06%)
Sep 04, 2019 71.86 71.88 70.44 70.96 9,121,404 -0.49(-0.69%)
Sep 03, 2019 71.12 71.75 70.95 71.45 7,748,649 +0.15(+0.21%)
Aug 30, 2019 71.84 71.92 71.06 71.31 7,862,863 -0.21(-0.29%)
Aug 29, 2019 71.80 72.03 71.07 71.51 7,314,312 +0.20(+0.28%)
Aug 28, 2019 70.31 71.39 70.13 71.31 7,135,047 +0.79(+1.12%)
Aug 27, 2019 71.26 71.68 70.46 70.52 7,552,631 -0.30(-0.42%)
Aug 26, 2019 70.41 70.84 70.16 70.82 6,991,312 +0.78(+1.11%)
Aug 23, 2019 71.10 71.69 69.66 70.04 12,275,666 -1.47(-2.05%)
Aug 22, 2019 71.54 71.91 71.12 71.51 7,624,341 -0.16(-0.22%)
Aug 21, 2019 71.16 71.95 71.02 71.67 7,505,222 +1.04(+1.47%)
Aug 20, 2019 70.93 71.52 70.57 70.63 7,147,152 -0.45(-0.63%)
Aug 19, 2019 70.58 71.36 70.46 71.07 8,858,144 +0.93(+1.33%)
Aug 16, 2019 69.64 70.39 69.39 70.14 10,594,898 +1.32(+1.92%)
Aug 15, 2019 68.73 69.14 68.35 68.82 11,043,227 +0.05(+0.07%)
Aug 14, 2019 70.40 70.79 68.73 68.77 13,204,419 -2.21(-3.11%)
Aug 13, 2019 70.47 71.57 70.47 70.98 9,776,992 +0.31(+0.43%)
Aug 12, 2019 70.28 70.86 69.70 70.68 8,247,956 +0.16(+0.22%)
Aug 09, 2019 70.18 71.00 69.85 70.52 10,377,345 +0.65(+0.93%)
Aug 08, 2019 69.89 70.13 69.53 69.87 10,066,906 +0.40(+0.57%)
Aug 07, 2019 69.44 69.84 68.28 69.47 13,318,161 -0.08(-0.12%)
Aug 06, 2019 68.54 69.66 68.53 69.56 12,757,738 +1.01(+1.48%)
Aug 05, 2019 69.14 69.55 67.75 68.54 13,752,278 -1.11(-1.60%)
Aug 02, 2019 69.17 69.90 68.90 69.66 12,628,676 +0.64(+0.93%)
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.