Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 76.13 76.46 74.77 76.06 2,355,950 -0.40(-0.53%)
Oct 30, 2019 76.25 76.81 75.85 76.46 1,792,890 -0.86(-1.11%)
Oct 29, 2019 77.02 77.66 76.41 77.32 1,769,792 -0.19(-0.25%)
Oct 28, 2019 76.99 77.80 76.93 77.51 1,492,815 +0.62(+0.80%)
Oct 25, 2019 75.28 77.18 75.14 76.89 1,926,900 +1.59(+2.12%)
Oct 24, 2019 75.38 75.62 74.16 75.30 1,833,066 +0.19(+0.25%)
Oct 23, 2019 75.36 76.00 74.30 75.11 2,963,123 -1.26(-1.65%)
Oct 22, 2019 74.05 76.39 73.00 76.37 4,278,261 +3.37(+4.62%)
Oct 21, 2019 72.54 74.45 72.49 73.00 3,509,855 +0.96(+1.34%)
Oct 18, 2019 70.87 72.42 70.30 72.04 2,594,600 +1.26(+1.77%)
Oct 17, 2019 70.50 70.90 70.07 70.78 1,700,760 +0.71(+1.01%)
Oct 16, 2019 70.13 70.86 69.84 70.07 1,630,849 -0.28(-0.39%)
Oct 15, 2019 69.09 70.71 68.79 70.35 1,421,310 +0.86(+1.24%)
Oct 14, 2019 68.66 69.59 68.28 69.48 1,504,985 +0.38(+0.55%)
Oct 11, 2019 68.51 69.87 68.51 69.10 2,574,100 +1.78(+2.64%)
Oct 10, 2019 67.47 68.09 66.99 67.32 1,120,477 +0.43(+0.64%)
Oct 09, 2019 67.28 67.29 66.18 66.89 1,281,333 +0.33(+0.50%)
Oct 08, 2019 66.82 67.39 66.31 66.56 1,482,652 -1.17(-1.73%)
Oct 07, 2019 67.51 68.67 67.05 67.73 1,503,081 -0.11(-0.16%)
Oct 04, 2019 66.94 67.94 66.84 67.84 1,124,600 +0.85(+1.27%)
Oct 03, 2019 66.19 67.00 65.17 66.99 1,495,049 +0.77(+1.16%)
Oct 02, 2019 67.18 67.21 65.59 66.22 1,945,230 -1.32(-1.95%)
Oct 01, 2019 70.14 70.88 67.16 67.54 1,987,962 -2.47(-3.53%)
Sep 30, 2019 69.02 70.21 69.02 70.01 1,517,320 +1.00(+1.45%)
Sep 27, 2019 68.85 69.47 68.29 69.01 1,370,000 +0.25(+0.36%)
Sep 26, 2019 67.78 68.80 67.78 68.76 1,408,825 +0.35(+0.51%)
Sep 25, 2019 68.19 68.66 67.34 68.41 3,300,598 +0.22(+0.32%)
Sep 24, 2019 70.42 70.70 67.81 68.19 2,881,406 -2.19(-3.11%)
Sep 23, 2019 69.75 70.97 69.06 70.38 1,296,804 +0.06(+0.09%)
Sep 20, 2019 70.25 71.35 70.11 70.32 2,307,600 -0.03(-0.04%)
Sep 19, 2019 71.94 71.94 70.29 70.35 1,202,608 -0.40(-0.57%)
Sep 18, 2019 70.72 70.86 69.98 70.75 1,183,075 -0.14(-0.20%)
Sep 17, 2019 70.91 71.04 69.89 70.89 1,454,198 -0.06(-0.08%)
Sep 16, 2019 71.03 71.40 70.75 70.95 1,010,498 -0.58(-0.81%)
Sep 13, 2019 71.80 72.06 70.38 71.53 1,122,500 +0.34(+0.48%)
Sep 12, 2019 72.00 72.00 70.70 71.19 1,889,410 -1.13(-1.56%)
Sep 11, 2019 71.57 72.43 70.51 72.32 2,093,155 +0.41(+0.57%)
Sep 10, 2019 70.43 72.03 70.21 71.91 2,171,240 +1.44(+2.04%)
Sep 09, 2019 68.70 70.67 68.43 70.47 2,030,138 +2.13(+3.12%)
Sep 06, 2019 68.67 69.13 68.14 68.34 1,599,700 +0.14(+0.21%)
Sep 05, 2019 66.31 68.60 66.31 68.20 2,515,030 +2.74(+4.19%)
Sep 04, 2019 64.94 65.73 64.72 65.46 1,911,789 +1.22(+1.90%)
Sep 03, 2019 65.08 65.45 63.54 64.24 2,196,521 -1.32(-2.01%)
Aug 30, 2019 65.81 66.33 65.26 65.56 1,751,500 +0.18(+0.28%)
Aug 29, 2019 64.75 65.49 64.38 65.38 2,216,043 +1.49(+2.33%)
Aug 28, 2019 63.15 64.28 62.57 63.89 2,414,027 +0.46(+0.73%)
Aug 27, 2019 63.69 64.18 63.23 63.43 1,316,833 +0.24(+0.38%)
Aug 26, 2019 63.32 63.55 62.41 63.19 1,279,148 +0.66(+1.06%)
Aug 23, 2019 64.09 64.39 62.13 62.53 1,749,300 -1.91(-2.96%)
Aug 22, 2019 65.23 65.88 64.19 64.44 1,247,216 -0.60(-0.92%)
Aug 21, 2019 65.04 65.46 64.71 65.04 1,098,474 +0.66(+1.03%)
Aug 20, 2019 64.81 65.08 64.17 64.38 1,777,065 -0.50(-0.77%)
Aug 19, 2019 65.69 65.97 64.64 64.88 1,184,810 +0.40(+0.62%)
Aug 16, 2019 64.26 64.89 63.91 64.48 1,493,900 +0.78(+1.22%)
Aug 15, 2019 63.51 64.03 63.09 63.70 1,222,806 +0.36(+0.57%)
Aug 14, 2019 65.15 65.42 63.22 63.34 1,847,175 -3.00(-4.52%)
Aug 13, 2019 64.27 67.45 64.07 66.34 1,838,945 +1.56(+2.41%)
Aug 12, 2019 64.69 65.14 64.32 64.78 1,561,923 -0.43(-0.66%)
Aug 09, 2019 66.17 66.17 64.69 65.21 1,294,600 -1.29(-1.94%)
Aug 08, 2019 65.46 66.54 65.46 66.50 1,316,024 +1.24(+1.90%)
Aug 07, 2019 64.54 65.48 64.01 65.26 1,730,204 -0.27(-0.41%)
Aug 06, 2019 64.71 65.86 64.68 65.53 1,841,489 +1.10(+1.71%)
Aug 05, 2019 66.16 66.55 63.94 64.43 2,733,253 -2.79(-4.15%)
Aug 02, 2019 68.08 68.26 66.33 67.22 2,206,400 -0.92(-1.35%)
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.