Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 82.66 82.81 81.10 81.97 2,705,729 -0.60(-0.73%)
Oct 30, 2019 80.89 83.15 80.86 82.58 4,193,080 +1.49(+1.83%)
Oct 29, 2019 80.57 81.69 79.06 81.09 4,250,848 -0.61(-0.75%)
Oct 28, 2019 81.33 82.43 81.08 81.71 3,102,081 +0.76(+0.94%)
Oct 25, 2019 81.00 81.50 80.83 80.94 2,031,153 +0.14(+0.17%)
Oct 24, 2019 80.58 80.95 80.35 80.80 1,906,600 +0.12(+0.15%)
Oct 23, 2019 80.76 81.07 80.40 80.68 1,320,152 -0.31(-0.38%)
Oct 22, 2019 81.85 81.88 80.97 80.99 2,268,610 -0.42(-0.51%)
Oct 21, 2019 81.09 81.85 81.03 81.41 2,947,594 +0.49(+0.60%)
Oct 18, 2019 80.47 81.65 80.11 80.92 3,238,874 +0.55(+0.68%)
Oct 17, 2019 79.78 80.51 78.51 80.38 3,946,154 +1.03(+1.30%)
Oct 16, 2019 79.08 79.51 78.94 79.35 2,281,613 +0.27(+0.34%)
Oct 15, 2019 78.29 79.28 78.15 79.08 1,890,786 +1.10(+1.41%)
Oct 14, 2019 78.87 78.87 77.92 77.98 2,016,960 -0.89(-1.13%)
Oct 11, 2019 78.01 79.37 77.90 78.87 2,091,554 +1.22(+1.57%)
Oct 10, 2019 77.08 77.84 76.39 77.65 2,434,585 +0.51(+0.66%)
Oct 09, 2019 77.46 77.63 76.67 77.14 2,000,590 +0.17(+0.23%)
Oct 08, 2019 77.13 77.49 76.72 76.97 2,366,331 -0.86(-1.10%)
Oct 07, 2019 76.99 78.03 76.99 77.83 1,967,343 +0.49(+0.63%)
Oct 04, 2019 76.32 77.42 76.32 77.34 1,858,823 +0.95(+1.25%)
Oct 03, 2019 75.96 76.77 75.39 76.39 2,394,874 +0.61(+0.81%)
Oct 02, 2019 76.96 77.32 75.19 75.78 3,311,954 -1.78(-2.29%)
Oct 01, 2019 78.23 78.71 77.35 77.55 2,843,708 -0.57(-0.72%)
Sep 30, 2019 77.22 78.43 76.98 78.12 2,347,437 +1.20(+1.56%)
Sep 27, 2019 78.40 78.49 76.13 76.92 3,436,211 -1.43(-1.82%)
Sep 26, 2019 79.31 79.35 78.30 78.34 1,945,706 -1.36(-1.70%)
Sep 25, 2019 78.87 79.70 78.21 79.70 1,987,477 +1.00(+1.27%)
Sep 24, 2019 79.82 79.82 78.37 78.70 3,722,838 -0.59(-0.75%)
Sep 23, 2019 79.36 80.11 79.15 79.30 2,466,191 -0.62(-0.78%)
Sep 20, 2019 79.89 80.18 78.42 79.92 7,268,207 -0.41(-0.51%)
Sep 19, 2019 80.05 80.48 79.87 80.33 2,875,151 +0.87(+1.10%)
Sep 18, 2019 79.54 79.88 78.92 79.46 2,237,202 -0.09(-0.11%)
Sep 17, 2019 79.07 79.87 78.40 79.54 2,879,512 +0.64(+0.82%)
Sep 16, 2019 78.30 78.98 78.09 78.90 2,197,057 +0.16(+0.20%)
Sep 13, 2019 79.43 79.43 78.37 78.74 1,752,239 -0.29(-0.36%)
Sep 12, 2019 79.22 79.93 78.73 79.03 2,022,656 -0.05(-0.06%)
Sep 11, 2019 77.74 79.11 77.56 79.08 2,431,384 +1.35(+1.74%)
Sep 10, 2019 78.13 78.13 77.29 77.73 2,273,037 -0.74(-0.95%)
Sep 09, 2019 78.67 78.81 77.94 78.47 2,535,459 -0.02(-0.03%)
Sep 06, 2019 77.31 78.51 77.20 78.49 2,955,119 +1.31(+1.70%)
Sep 05, 2019 77.57 77.92 76.92 77.18 1,979,495 +0.22(+0.28%)
Sep 04, 2019 76.87 77.19 76.38 76.97 1,918,276 -0.49(-0.63%)
Sep 03, 2019 77.25 77.45 76.36 77.45 1,775,589 +0.05(+0.06%)
Aug 30, 2019 77.73 77.73 77.14 77.40 1,736,911 +0.04(+0.05%)
Aug 29, 2019 77.22 77.76 76.76 77.36 1,415,365 +0.94(+1.23%)
Aug 28, 2019 76.29 76.73 75.65 76.42 2,052,645 -0.06(-0.08%)
Aug 27, 2019 77.06 77.45 76.38 76.48 2,258,546 -0.93(-1.20%)
Aug 26, 2019 76.36 77.42 76.04 77.41 1,750,445 +1.57(+2.07%)
Aug 23, 2019 77.00 77.60 75.49 75.85 2,909,642 -1.30(-1.68%)
Aug 22, 2019 77.66 77.77 76.87 77.14 2,027,685 -0.39(-0.50%)
Aug 21, 2019 77.42 77.66 77.12 77.53 1,231,692 +0.50(+0.64%)
Aug 20, 2019 77.33 77.59 77.00 77.04 1,871,495 -0.55(-0.70%)
Aug 19, 2019 77.61 77.85 77.08 77.58 1,711,488 +0.48(+0.62%)
Aug 16, 2019 77.34 77.60 76.82 77.10 3,185,430 +0.48(+0.62%)
Aug 15, 2019 75.84 77.15 75.57 76.63 2,619,421 +0.34(+0.44%)
Aug 14, 2019 76.13 76.74 75.48 76.29 2,925,019 -0.68(-0.89%)
Aug 13, 2019 76.29 77.61 76.14 76.98 2,581,189 +0.67(+0.88%)
Aug 12, 2019 76.43 76.97 76.13 76.30 1,903,984 -0.58(-0.75%)
Aug 09, 2019 76.96 77.56 76.37 76.88 2,721,178 -0.38(-0.49%)
Aug 08, 2019 76.30 77.41 76.19 77.25 3,048,717 +1.41(+1.86%)
Aug 07, 2019 75.86 76.16 74.65 75.85 3,521,921 -0.79(-1.04%)
Aug 06, 2019 75.88 76.68 75.34 76.64 4,043,953 +1.08(+1.43%)
Aug 05, 2019 76.21 76.29 74.99 75.56 4,080,068 -1.53(-1.98%)
Aug 02, 2019 78.73 78.73 76.15 77.08 5,473,415 -1.57(-1.99%)
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.