Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 65.31 65.65 64.22 64.86 2,158,681 -0.79(-1.20%)
Oct 30, 2019 66.67 66.75 64.29 65.65 2,031,969 -1.08(-1.62%)
Oct 29, 2019 66.94 67.51 66.65 66.73 2,325,913 -0.42(-0.63%)
Oct 28, 2019 67.08 68.09 66.86 67.16 2,193,725 +1.10(+1.67%)
Oct 25, 2019 64.88 66.77 64.55 66.05 1,595,452 +0.93(+1.43%)
Oct 24, 2019 65.57 65.88 63.93 65.12 1,747,930 +0.05(+0.07%)
Oct 23, 2019 65.38 65.69 64.88 65.08 1,885,468 -0.30(-0.46%)
Oct 22, 2019 64.75 65.70 64.38 65.38 1,674,817 +0.84(+1.30%)
Oct 21, 2019 64.23 65.09 64.17 64.54 1,701,319 +0.86(+1.35%)
Oct 18, 2019 62.74 64.08 62.52 63.68 2,553,477 +0.58(+0.92%)
Oct 17, 2019 62.22 63.29 62.01 63.10 2,001,994 +1.33(+2.15%)
Oct 16, 2019 61.16 62.34 60.95 61.77 2,503,118 +0.42(+0.69%)
Oct 15, 2019 62.11 62.35 61.35 61.35 2,213,488 -0.70(-1.13%)
Oct 14, 2019 62.27 62.27 61.45 62.05 1,474,374 -0.73(-1.17%)
Oct 11, 2019 61.26 63.37 61.26 62.79 2,988,248 +2.53(+4.20%)
Oct 10, 2019 59.45 60.65 59.45 60.26 2,150,828 +0.93(+1.57%)
Oct 09, 2019 59.50 59.85 59.14 59.33 1,876,575 +0.38(+0.64%)
Oct 08, 2019 59.63 59.91 58.60 58.95 1,870,821 -1.39(-2.30%)
Oct 07, 2019 60.19 61.03 60.11 60.34 1,984,632 -0.06(-0.10%)
Oct 04, 2019 59.44 60.44 59.44 60.40 1,883,712 +1.11(+1.87%)
Oct 03, 2019 58.42 59.32 57.36 59.29 2,352,289 +0.58(+0.98%)
Oct 02, 2019 60.67 60.92 58.13 58.71 2,701,496 -2.70(-4.40%)
Oct 01, 2019 62.49 63.15 61.22 61.41 2,570,247 -0.88(-1.42%)
Sep 30, 2019 61.72 62.59 61.72 62.30 2,048,102 +0.65(+1.05%)
Sep 27, 2019 60.70 61.88 60.70 61.65 1,981,386 +1.18(+1.96%)
Sep 26, 2019 60.92 61.12 59.82 60.47 2,000,891 -0.42(-0.70%)
Sep 25, 2019 61.57 61.60 60.20 60.89 2,449,811 -0.25(-0.41%)
Sep 24, 2019 61.11 61.96 60.32 61.14 2,412,611 +0.27(+0.45%)
Sep 23, 2019 60.14 61.23 59.91 60.87 1,719,862 +0.58(+0.96%)
Sep 20, 2019 61.40 61.74 60.06 60.29 2,518,039 -0.74(-1.21%)
Sep 19, 2019 61.04 61.40 60.89 61.03 1,536,121 +0.40(+0.66%)
Sep 18, 2019 61.28 61.93 60.02 60.64 1,897,402 -0.70(-1.13%)
Sep 17, 2019 61.57 61.74 60.57 61.33 2,808,130 -0.44(-0.71%)
Sep 16, 2019 60.31 61.87 59.99 61.77 2,604,532 +1.23(+2.03%)
Sep 13, 2019 61.27 61.72 60.22 60.54 2,877,717 -0.29(-0.47%)
Sep 12, 2019 60.85 62.10 59.89 60.83 3,034,484 +0.02(+0.03%)
Sep 11, 2019 61.63 62.29 60.46 60.81 2,733,482 -1.06(-1.71%)
Sep 10, 2019 61.71 62.66 61.19 61.87 3,449,969 -0.18(-0.29%)
Sep 09, 2019 60.08 62.12 60.07 62.05 2,923,460 +2.57(+4.33%)
Sep 06, 2019 59.21 60.06 59.20 59.48 2,929,590 +0.53(+0.90%)
Sep 05, 2019 58.31 59.34 57.94 58.95 3,062,383 +1.64(+2.86%)
Sep 04, 2019 57.10 57.79 56.93 57.31 3,048,906 +0.65(+1.14%)
Sep 03, 2019 56.50 58.12 56.01 56.66 4,543,276 -0.39(-0.69%)
Aug 30, 2019 56.37 57.72 56.37 57.06 5,257,333 +0.14(+0.25%)
Aug 29, 2019 58.52 59.06 55.61 56.91 15,354,380 -4.94(-7.99%)
Aug 28, 2019 60.61 62.28 60.54 61.85 3,806,800 +1.06(+1.74%)
Aug 27, 2019 61.54 61.97 60.63 60.79 3,829,994 +0.15(+0.25%)
Aug 26, 2019 60.23 60.73 59.10 60.64 2,995,818 +1.29(+2.17%)
Aug 23, 2019 60.96 61.14 58.48 59.35 5,273,955 -2.32(-3.76%)
Aug 22, 2019 60.96 62.30 60.53 61.67 2,714,815 +0.84(+1.39%)
Aug 21, 2019 60.70 61.50 60.47 60.83 2,000,496 +1.63(+2.76%)
Aug 20, 2019 59.16 60.28 58.91 59.20 1,449,213 -0.20(-0.33%)
Aug 19, 2019 59.66 60.25 59.09 59.40 1,596,357 +0.70(+1.19%)
Aug 16, 2019 57.89 59.08 57.84 58.70 2,116,565 +1.39(+2.42%)
Aug 15, 2019 60.65 60.65 56.44 57.31 4,158,144 -2.73(-4.54%)
Aug 14, 2019 61.49 61.54 59.51 60.03 3,649,795 -3.87(-6.06%)
Aug 13, 2019 59.83 66.77 59.03 63.90 6,315,402 +3.88(+6.47%)
Aug 12, 2019 59.82 60.16 59.51 60.02 1,244,510 -0.36(-0.59%)
Aug 09, 2019 61.72 61.97 60.13 60.38 1,816,812 -1.39(-2.25%)
Aug 08, 2019 61.39 61.99 61.01 61.77 2,029,849 +1.08(+1.77%)
Aug 07, 2019 60.08 60.93 58.95 60.70 2,979,150 +0.01(+0.01%)
Aug 06, 2019 59.66 60.84 59.06 60.69 2,889,997 +1.40(+2.36%)
Aug 05, 2019 59.88 59.88 58.14 59.29 4,193,003 -2.14(-3.49%)
Aug 02, 2019 61.19 61.83 60.08 61.43 4,411,398 +0.23(+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.