Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 74.26 75.00 70.87 71.00 768,096 -3.53(-4.74%)
Oct 30, 2019 74.27 74.62 72.78 74.53 439,462 +0.42(+0.57%)
Oct 29, 2019 74.46 74.95 73.29 74.11 745,464 -0.37(-0.50%)
Oct 28, 2019 73.04 74.95 72.39 74.48 1,087,375 +1.56(+2.14%)
Oct 25, 2019 71.06 74.15 70.80 72.92 1,102,800 +1.42(+1.99%)
Oct 24, 2019 66.30 71.66 66.30 71.50 1,455,389 +5.95(+9.08%)
Oct 23, 2019 64.32 67.12 64.21 65.55 1,022,750 +1.05(+1.63%)
Oct 22, 2019 67.29 68.00 64.21 64.50 879,865 -2.29(-3.43%)
Oct 21, 2019 66.56 67.32 65.73 66.79 586,233 +0.44(+0.66%)
Oct 18, 2019 67.41 67.69 64.20 66.35 1,243,600 -1.38(-2.04%)
Oct 17, 2019 68.33 69.37 67.67 67.73 799,703 -0.39(-0.57%)
Oct 16, 2019 73.16 73.37 67.56 68.12 1,361,330 -6.11(-8.23%)
Oct 15, 2019 74.01 75.19 73.72 74.23 392,008 +0.26(+0.35%)
Oct 14, 2019 73.73 74.89 73.53 73.97 689,055 +0.23(+0.31%)
Oct 11, 2019 73.77 74.94 72.60 73.74 923,500 +2.34(+3.28%)
Oct 10, 2019 72.45 73.09 70.42 71.40 1,316,830 -1.66(-2.27%)
Oct 09, 2019 70.93 73.41 70.36 73.06 714,019 +2.80(+3.99%)
Oct 08, 2019 69.98 71.44 69.11 70.26 555,393 -0.32(-0.45%)
Oct 07, 2019 69.31 71.00 69.31 70.58 783,705 +0.41(+0.58%)
Oct 04, 2019 70.38 71.28 68.92 70.17 806,700 +0.37(+0.53%)
Oct 03, 2019 66.37 70.19 65.00 69.80 1,569,316 +3.12(+4.68%)
Oct 02, 2019 65.77 67.04 64.76 66.68 904,339 +0.08(+0.12%)
Oct 01, 2019 67.58 68.58 66.36 66.60 1,368,249 -0.69(-1.03%)
Sep 30, 2019 67.81 68.54 66.51 67.29 1,292,442 -0.63(-0.93%)
Sep 27, 2019 73.04 73.20 67.08 67.92 1,754,700 -4.72(-6.50%)
Sep 26, 2019 73.82 75.53 72.54 72.64 1,090,829 -1.31(-1.77%)
Sep 25, 2019 73.30 74.33 70.10 73.95 1,546,546 +0.23(+0.31%)
Sep 24, 2019 78.50 79.02 72.96 73.72 1,906,572 -4.37(-5.60%)
Sep 23, 2019 78.85 78.94 76.65 78.09 787,085 -0.98(-1.24%)
Sep 20, 2019 80.33 80.85 77.06 79.07 2,674,200 -0.02(-0.03%)
Sep 19, 2019 76.38 79.16 75.99 79.09 1,737,485 +2.75(+3.60%)
Sep 18, 2019 75.17 77.08 74.22 76.34 1,213,629 +1.26(+1.68%)
Sep 17, 2019 73.26 75.49 73.14 75.08 1,157,555 +2.28(+3.13%)
Sep 16, 2019 72.16 73.91 71.94 72.80 1,048,202 +0.46(+0.64%)
Sep 13, 2019 74.98 75.15 71.72 72.34 1,467,400 -3.23(-4.27%)
Sep 12, 2019 74.00 76.20 73.06 75.57 1,106,755 +2.33(+3.18%)
Sep 11, 2019 70.02 74.08 70.01 73.24 1,870,078 +1.81(+2.53%)
Sep 10, 2019 72.25 74.37 69.82 71.43 2,811,641 -3.37(-4.51%)
Sep 09, 2019 81.82 81.82 73.80 74.80 1,856,103 -6.30(-7.77%)
Sep 06, 2019 84.30 84.60 80.76 81.10 1,121,800 -2.34(-2.80%)
Sep 05, 2019 82.50 83.96 81.28 83.44 974,064 +1.66(+2.03%)
Sep 04, 2019 82.50 83.97 81.50 81.78 822,675 +0.16(+0.20%)
Sep 03, 2019 83.93 84.94 81.15 81.62 965,847 -2.72(-3.23%)
Aug 30, 2019 85.70 85.70 81.72 84.34 784,700 -0.55(-0.65%)
Aug 29, 2019 85.16 86.69 84.44 84.89 611,772 +0.24(+0.28%)
Aug 28, 2019 85.47 85.47 83.01 84.65 526,380 -0.97(-1.13%)
Aug 27, 2019 87.50 88.50 85.21 85.62 901,916 -0.90(-1.04%)
Aug 26, 2019 87.52 87.72 84.65 86.52 1,472,604 +0.45(+0.52%)
Aug 23, 2019 87.13 88.08 85.30 86.07 717,800 -0.84(-0.97%)
Aug 22, 2019 86.56 87.86 85.89 86.91 1,075,528 +0.91(+1.06%)
Aug 21, 2019 85.24 87.07 83.71 86.00 1,023,624 +2.02(+2.41%)
Aug 20, 2019 84.99 85.00 83.00 83.98 534,160 -1.09(-1.28%)
Aug 19, 2019 87.00 87.94 84.97 85.07 2,112,480 -0.25(-0.29%)
Aug 16, 2019 84.85 86.88 84.50 85.32 1,904,900 +0.94(+1.11%)
Aug 15, 2019 84.49 84.99 83.00 84.38 1,144,848 +0.05(+0.06%)
Aug 14, 2019 84.24 84.85 81.70 84.33 1,040,979 -1.40(-1.63%)
Aug 13, 2019 84.39 86.14 82.13 85.73 1,945,041 +1.35(+1.60%)
Aug 12, 2019 87.33 87.33 83.00 84.38 1,448,317 -4.91(-5.50%)
Aug 09, 2019 89.23 91.77 86.67 89.29 804,700 -0.21(-0.23%)
Aug 08, 2019 89.76 94.31 87.54 89.50 2,424,949 +9.02(+11.21%)
Aug 07, 2019 78.36 81.24 77.38 80.48 907,443 +1.15(+1.45%)
Aug 06, 2019 79.09 80.43 77.60 79.33 557,939 +1.83(+2.36%)
Aug 05, 2019 76.99 79.38 75.50 77.50 1,364,118 -3.20(-3.97%)
Aug 02, 2019 81.88 81.88 78.57 80.70 479,400 -1.42(-1.73%)
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.