Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 66.02 66.36 64.92 65.57 2,135,461 -0.79(-1.20%)
Oct 30, 2019 67.39 67.48 64.99 66.36 2,010,112 -1.10(-1.62%)
Oct 29, 2019 67.67 68.24 67.38 67.46 2,300,894 -0.43(-0.63%)
Oct 28, 2019 67.81 68.83 67.59 67.89 2,170,128 +1.11(+1.67%)
Oct 25, 2019 65.59 67.49 65.25 66.77 1,578,290 +0.94(+1.43%)
Oct 24, 2019 66.28 66.60 64.63 65.83 1,729,128 +0.05(+0.07%)
Oct 23, 2019 66.09 66.41 65.59 65.79 1,865,187 -0.30(-0.46%)
Oct 22, 2019 65.45 66.41 65.08 66.09 1,656,802 +0.85(+1.30%)
Oct 21, 2019 64.93 65.80 64.87 65.24 1,683,018 +0.87(+1.35%)
Oct 18, 2019 63.42 64.77 63.20 64.37 2,526,010 +0.58(+0.92%)
Oct 17, 2019 62.89 63.98 62.68 63.79 1,980,459 +1.34(+2.15%)
Oct 16, 2019 61.83 63.02 61.62 62.45 2,476,193 +0.43(+0.69%)
Oct 15, 2019 62.78 63.03 62.02 62.02 2,189,678 -0.71(-1.14%)
Oct 14, 2019 62.95 62.95 62.12 62.73 1,458,515 -0.74(-1.16%)
Oct 11, 2019 61.93 64.06 61.93 63.47 2,956,104 +2.56(+4.20%)
Oct 10, 2019 60.10 61.31 60.10 60.91 2,127,693 +0.94(+1.57%)
Oct 09, 2019 60.15 60.50 59.78 59.97 1,856,389 +0.38(+0.64%)
Oct 08, 2019 60.27 60.56 59.23 59.59 1,850,697 -1.41(-2.30%)
Oct 07, 2019 60.84 61.70 60.77 60.99 1,963,284 -0.06(-0.10%)
Oct 04, 2019 60.08 61.10 60.08 61.06 1,863,450 +1.12(+1.87%)
Oct 03, 2019 59.06 59.96 57.98 59.94 2,326,986 +0.58(+0.98%)
Oct 02, 2019 61.33 61.58 58.76 59.35 2,672,437 -2.73(-4.40%)
Oct 01, 2019 63.17 63.83 61.89 62.08 2,542,600 -0.89(-1.42%)
Sep 30, 2019 62.39 63.27 62.39 62.98 2,026,072 +0.66(+1.05%)
Sep 27, 2019 61.36 62.55 61.36 62.32 1,960,073 +1.20(+1.96%)
Sep 26, 2019 61.58 61.78 60.47 61.12 1,979,368 -0.43(-0.70%)
Sep 25, 2019 62.24 62.27 60.86 61.55 2,423,460 -0.26(-0.41%)
Sep 24, 2019 61.77 62.63 60.98 61.81 2,386,660 +0.27(+0.44%)
Sep 23, 2019 60.79 61.90 60.57 61.53 1,701,362 +0.58(+0.96%)
Sep 20, 2019 62.07 62.41 60.71 60.95 2,490,954 -0.75(-1.21%)
Sep 19, 2019 61.71 62.07 61.55 61.70 1,519,598 +0.40(+0.66%)
Sep 18, 2019 61.94 62.60 60.68 61.30 1,876,992 -0.70(-1.13%)
Sep 17, 2019 62.23 62.41 61.23 62.00 2,777,924 -0.44(-0.71%)
Sep 16, 2019 60.97 62.54 60.64 62.44 2,576,516 +1.24(+2.03%)
Sep 13, 2019 61.94 62.39 60.88 61.20 2,846,762 -0.29(-0.47%)
Sep 12, 2019 61.51 62.78 60.54 61.49 3,001,843 +0.02(+0.03%)
Sep 11, 2019 62.30 62.97 61.12 61.47 2,704,079 -1.07(-1.71%)
Sep 10, 2019 62.38 63.34 61.85 62.54 3,412,859 -0.18(-0.29%)
Sep 09, 2019 60.73 62.80 60.72 62.72 2,892,014 +2.60(+4.33%)
Sep 06, 2019 59.85 60.71 59.84 60.12 2,898,078 +0.53(+0.90%)
Sep 05, 2019 58.95 59.99 58.57 59.59 3,029,442 +1.66(+2.86%)
Sep 04, 2019 57.72 58.42 57.55 57.93 3,016,110 +0.65(+1.14%)
Sep 03, 2019 57.11 58.75 56.62 57.28 4,494,406 -0.40(-0.69%)
Aug 30, 2019 56.99 58.35 56.98 57.68 5,200,782 +0.15(+0.25%)
Aug 29, 2019 59.15 59.71 56.22 57.53 15,189,219 -4.99(-7.99%)
Aug 28, 2019 61.27 62.96 61.20 62.52 3,765,852 +1.07(+1.74%)
Aug 27, 2019 62.21 62.64 61.29 61.46 3,788,796 +0.15(+0.25%)
Aug 26, 2019 60.88 61.39 59.74 61.30 2,963,593 +1.30(+2.17%)
Aug 23, 2019 61.63 61.81 59.12 60.00 5,217,225 -2.35(-3.76%)
Aug 22, 2019 61.62 62.98 61.19 62.34 2,685,613 +0.85(+1.39%)
Aug 21, 2019 61.36 62.17 61.13 61.49 1,978,977 +1.65(+2.76%)
Aug 20, 2019 59.81 60.94 59.55 59.84 1,433,624 -0.20(-0.33%)
Aug 19, 2019 60.31 60.91 59.73 60.04 1,579,186 +0.71(+1.19%)
Aug 16, 2019 58.52 59.72 58.46 59.33 2,093,798 +1.40(+2.42%)
Aug 15, 2019 61.31 61.31 57.05 57.93 4,113,417 -2.75(-4.54%)
Aug 14, 2019 62.16 62.21 60.16 60.69 3,610,536 -3.91(-6.06%)
Aug 13, 2019 60.48 67.50 59.67 64.60 6,247,469 +3.92(+6.47%)
Aug 12, 2019 60.47 60.81 60.16 60.68 1,231,123 -0.36(-0.59%)
Aug 09, 2019 62.39 62.64 60.78 61.04 1,797,269 -1.40(-2.25%)
Aug 08, 2019 62.06 62.66 61.67 62.44 2,008,014 +1.09(+1.77%)
Aug 07, 2019 60.73 61.59 59.59 61.36 2,947,104 +0.01(+0.01%)
Aug 06, 2019 60.30 61.50 59.70 61.35 2,858,910 +1.41(+2.36%)
Aug 05, 2019 60.53 60.53 58.77 59.93 4,147,900 -2.17(-3.49%)
Aug 02, 2019 61.85 62.50 60.73 62.10 4,363,947 +0.24(+0.38%)
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.