Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 69.26 70.68 69.11 69.91 11,494,826 +1.05(+1.53%)
Sep 27, 2019 69.66 69.75 68.58 68.86 8,993,054 -0.81(-1.16%)
Sep 26, 2019 69.45 69.84 68.96 69.66 9,346,422 +0.65(+0.94%)
Sep 25, 2019 69.32 69.79 68.89 69.01 8,477,070 -0.42(-0.60%)
Sep 24, 2019 70.22 70.49 69.26 69.43 10,822,631 -0.63(-0.90%)
Sep 23, 2019 70.52 70.77 70.04 70.06 11,036,504 -0.66(-0.94%)
Sep 20, 2019 70.38 71.31 70.03 70.73 27,348,942 +0.99(+1.42%)
Sep 19, 2019 68.95 70.01 68.83 69.74 8,023,787 +0.79(+1.14%)
Sep 18, 2019 68.66 69.16 68.42 68.95 8,015,314 +0.42(+0.62%)
Sep 17, 2019 68.21 69.35 68.21 68.52 8,509,108 +0.40(+0.59%)
Sep 16, 2019 68.47 68.47 67.84 68.13 7,113,371 -0.48(-0.70%)
Sep 13, 2019 68.91 69.40 68.20 68.61 8,641,698 -0.12(-0.18%)
Sep 12, 2019 68.87 69.36 68.30 68.73 9,734,589 +0.32(+0.47%)
Sep 11, 2019 67.54 68.57 67.34 68.41 12,259,437 +1.01(+1.51%)
Sep 10, 2019 67.97 67.97 65.05 67.40 20,918,116 -1.47(-2.13%)
Sep 09, 2019 71.36 71.38 68.41 68.86 13,925,454 -2.56(-3.58%)
Sep 06, 2019 71.40 71.72 71.21 71.42 8,151,258 +0.39(+0.55%)
Sep 05, 2019 71.48 71.50 70.54 71.03 8,703,260 +0.04(+0.06%)
Sep 04, 2019 71.89 71.92 70.47 70.99 9,117,087 -0.49(-0.69%)
Sep 03, 2019 71.15 71.78 70.98 71.49 7,744,982 +0.15(+0.21%)
Aug 30, 2019 71.88 71.96 71.09 71.34 7,859,141 -0.21(-0.29%)
Aug 29, 2019 71.83 72.06 71.10 71.55 7,310,850 +0.20(+0.28%)
Aug 28, 2019 70.34 71.42 70.16 71.35 7,131,670 +0.79(+1.12%)
Aug 27, 2019 71.30 71.71 70.50 70.56 7,549,057 -0.30(-0.42%)
Aug 26, 2019 70.44 70.87 70.19 70.85 6,988,003 +0.78(+1.11%)
Aug 23, 2019 71.13 71.73 69.70 70.08 12,269,856 -1.47(-2.05%)
Aug 22, 2019 71.57 71.94 71.16 71.55 7,620,732 -0.16(-0.22%)
Aug 21, 2019 71.19 71.98 71.06 71.70 7,501,670 +1.04(+1.47%)
Aug 20, 2019 70.96 71.55 70.60 70.66 7,143,769 -0.45(-0.63%)
Aug 19, 2019 70.61 71.39 70.50 71.11 8,853,952 +0.93(+1.33%)
Aug 16, 2019 69.67 70.42 69.42 70.18 10,589,884 +1.32(+1.92%)
Aug 15, 2019 68.76 69.17 68.39 68.86 11,038,000 +0.05(+0.07%)
Aug 14, 2019 70.43 70.82 68.76 68.81 13,198,169 -2.21(-3.11%)
Aug 13, 2019 70.51 71.60 70.51 71.02 9,772,364 +0.31(+0.43%)
Aug 12, 2019 70.32 70.89 69.73 70.71 8,244,053 +0.16(+0.22%)
Aug 09, 2019 70.21 71.04 69.89 70.56 10,372,433 +0.65(+0.93%)
Aug 08, 2019 69.92 70.17 69.57 69.90 10,062,141 +0.40(+0.57%)
Aug 07, 2019 69.47 69.87 68.31 69.51 13,311,858 -0.08(-0.12%)
Aug 06, 2019 68.58 69.70 68.56 69.59 12,751,700 +1.01(+1.48%)
Aug 05, 2019 69.18 69.58 67.78 68.58 13,745,770 -1.11(-1.60%)
Aug 02, 2019 69.20 69.94 68.93 69.69 12,622,699 +0.64(+0.93%)
Aug 01, 2019 68.53 69.71 68.18 69.05 12,201,291 +0.58(+0.84%)
Jul 31, 2019 68.39 69.84 68.34 68.47 14,391,929 -0.23(-0.34%)
Jul 30, 2019 69.29 70.27 68.33 68.70 16,523,969 +0.64(+0.95%)
Jul 29, 2019 67.73 68.31 67.33 68.06 12,865,070 +0.87(+1.30%)
Jul 26, 2019 67.11 67.35 66.75 67.18 8,835,004 -0.26(-0.39%)
Jul 25, 2019 67.20 68.53 66.87 67.44 11,184,438 +0.00(+0.00%)
Jul 24, 2019 67.68 67.91 66.93 67.44 8,928,924 -0.23(-0.34%)
Jul 23, 2019 67.22 68.01 66.74 67.68 8,580,827 +0.68(+1.01%)
Jul 22, 2019 67.39 67.50 66.87 67.00 8,398,714 -0.15(-0.22%)
Jul 19, 2019 68.23 68.33 66.95 67.15 13,941,101 -1.07(-1.57%)
Jul 18, 2019 67.99 68.44 67.32 68.22 9,799,375 +0.64(+0.94%)
Jul 17, 2019 67.62 67.93 67.30 67.59 11,391,436 +0.27(+0.40%)
Jul 16, 2019 67.09 67.47 66.74 67.31 9,771,567 +0.52(+0.78%)
Jul 15, 2019 66.50 67.05 66.10 66.79 12,632,309 +1.01(+1.54%)
Jul 12, 2019 66.70 66.74 64.87 65.78 21,872,120 -1.05(-1.57%)
Jul 11, 2019 68.89 69.03 65.82 66.83 25,612,592 -3.15(-4.50%)
Jul 10, 2019 69.96 70.22 69.59 69.98 6,934,936 -0.03(-0.05%)
Jul 09, 2019 69.50 70.30 69.38 70.01 9,820,450 +0.68(+0.98%)
Jul 08, 2019 70.13 70.54 68.89 69.33 15,837,370 -1.29(-1.82%)
Jul 05, 2019 71.51 71.61 70.53 70.62 10,140,316 -1.07(-1.50%)
Jul 03, 2019 71.00 71.83 70.94 71.69 7,556,237 +1.15(+1.63%)
Jul 02, 2019 69.68 70.55 69.38 70.55 12,007,246 +0.63(+0.90%)
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.