Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 58.65 60.00 53.25 56.04 7,572,626 -10.40(-15.65%)
Oct 30, 2019 68.34 68.34 65.89 66.44 1,026,062 -1.72(-2.52%)
Oct 29, 2019 68.80 68.80 67.01 68.16 555,997 -0.75(-1.09%)
Oct 28, 2019 68.50 69.77 67.89 68.91 650,408 +0.54(+0.79%)
Oct 25, 2019 66.58 68.93 66.02 68.37 1,308,200 +1.44(+2.15%)
Oct 24, 2019 66.82 67.42 65.63 66.93 529,503 +0.31(+0.47%)
Oct 23, 2019 67.21 67.99 65.75 66.62 768,252 -0.13(-0.19%)
Oct 22, 2019 69.40 69.47 66.51 66.75 527,612 -2.29(-3.32%)
Oct 21, 2019 67.57 69.49 67.38 69.04 1,049,133 +2.04(+3.04%)
Oct 18, 2019 70.56 70.56 65.98 67.00 1,244,600 -3.26(-4.64%)
Oct 17, 2019 70.58 70.89 69.92 70.26 421,307 +0.10(+0.14%)
Oct 16, 2019 69.21 70.47 68.55 70.16 456,934 +0.67(+0.96%)
Oct 15, 2019 69.75 70.79 69.25 69.49 1,191,758 -0.13(-0.19%)
Oct 14, 2019 69.85 69.98 68.95 69.62 473,524 -0.40(-0.57%)
Oct 11, 2019 69.15 70.81 68.28 70.02 1,009,400 +2.40(+3.55%)
Oct 10, 2019 66.64 68.00 66.07 67.62 788,853 +0.99(+1.49%)
Oct 09, 2019 68.03 68.22 65.26 66.63 995,537 -1.07(-1.58%)
Oct 08, 2019 69.00 69.21 66.54 67.70 983,240 -1.65(-2.38%)
Oct 07, 2019 71.40 72.36 69.00 69.35 1,770,476 -0.90(-1.28%)
Oct 04, 2019 69.08 70.87 69.08 70.25 1,435,800 +1.51(+2.20%)
Oct 03, 2019 66.26 69.04 64.61 68.74 1,777,515 +2.36(+3.56%)
Oct 02, 2019 70.51 71.05 65.18 66.38 1,989,619 -4.78(-6.72%)
Oct 01, 2019 71.84 73.32 71.16 71.16 692,236 +0.01(+0.01%)
Sep 30, 2019 71.42 72.04 70.11 71.15 1,027,619 -0.05(-0.07%)
Sep 27, 2019 71.00 71.65 69.63 71.20 686,900 +0.21(+0.30%)
Sep 26, 2019 71.17 71.41 69.59 70.99 677,002 -0.02(-0.03%)
Sep 25, 2019 69.01 71.03 69.01 71.01 1,383,909 +2.01(+2.91%)
Sep 24, 2019 71.88 72.88 68.99 69.00 948,699 -2.61(-3.64%)
Sep 23, 2019 73.53 73.97 70.66 71.61 713,175 -2.04(-2.77%)
Sep 20, 2019 73.25 73.88 72.63 73.65 1,094,600 +0.61(+0.84%)
Sep 19, 2019 73.68 74.08 72.04 73.04 607,781 -0.55(-0.75%)
Sep 18, 2019 75.66 75.66 72.33 73.59 926,131 -2.32(-3.06%)
Sep 17, 2019 73.43 76.44 73.43 75.91 706,638 +1.79(+2.42%)
Sep 16, 2019 72.10 74.54 72.10 74.12 491,291 +1.80(+2.49%)
Sep 13, 2019 73.80 73.94 72.28 72.32 428,100 -1.46(-1.98%)
Sep 12, 2019 72.25 74.12 71.99 73.78 750,722 +1.86(+2.59%)
Sep 11, 2019 71.79 72.38 71.35 71.92 446,529 +0.80(+1.12%)
Sep 10, 2019 69.66 71.17 69.08 71.12 600,319 +0.73(+1.04%)
Sep 09, 2019 73.84 73.90 70.03 70.39 875,608 -3.18(-4.32%)
Sep 06, 2019 71.76 74.17 71.76 73.57 679,500 +2.20(+3.08%)
Sep 05, 2019 71.45 71.75 70.57 71.37 804,794 +0.38(+0.54%)
Sep 04, 2019 70.13 71.08 69.17 70.99 613,122 +1.62(+2.34%)
Sep 03, 2019 70.74 71.31 68.46 69.37 2,111,977 -2.06(-2.88%)
Aug 30, 2019 71.77 71.87 69.37 71.43 736,300 -0.04(-0.06%)
Aug 29, 2019 73.40 73.94 71.40 71.47 663,911 -1.60(-2.19%)
Aug 28, 2019 73.70 73.88 72.78 73.07 924,785 -0.87(-1.18%)
Aug 27, 2019 74.66 75.00 73.87 73.94 852,449 -0.41(-0.55%)
Aug 26, 2019 74.57 74.89 73.75 74.35 595,909 +0.54(+0.73%)
Aug 23, 2019 74.00 74.66 73.40 73.81 1,032,200 -0.44(-0.59%)
Aug 22, 2019 74.50 75.48 73.75 74.25 917,383 +0.18(+0.24%)
Aug 21, 2019 74.60 74.76 72.56 74.07 1,232,364 -0.44(-0.59%)
Aug 20, 2019 73.46 75.87 72.09 74.51 2,030,851 +2.58(+3.59%)
Aug 19, 2019 70.67 72.49 69.03 71.93 1,672,608 +2.32(+3.33%)
Aug 16, 2019 69.60 70.24 68.76 69.61 1,001,700 +0.66(+0.96%)
Aug 15, 2019 67.59 70.29 66.92 68.95 1,648,555 +1.53(+2.27%)
Aug 14, 2019 66.87 67.84 65.44 67.42 1,452,269 +0.72(+1.08%)
Aug 13, 2019 63.59 67.26 63.04 66.70 2,037,476 +3.22(+5.07%)
Aug 12, 2019 66.45 66.58 63.46 63.48 1,252,855 -3.77(-5.61%)
Aug 09, 2019 68.67 68.67 66.75 67.25 862,200 -1.73(-2.51%)
Aug 08, 2019 68.56 70.03 68.31 68.98 1,279,069 +1.04(+1.53%)
Aug 07, 2019 66.59 68.22 66.25 67.94 962,308 +0.33(+0.49%)
Aug 06, 2019 66.88 67.75 66.29 67.61 890,728 +1.50(+2.27%)
Aug 05, 2019 67.62 68.56 65.77 66.11 1,477,780 -3.26(-4.70%)
Aug 02, 2019 70.38 70.62 68.51 69.37 1,071,800 -1.55(-2.19%)
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.