Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 64.63 66.27 64.49 65.94 1,475,404 +1.31(+2.03%)
Sep 27, 2019 63.90 64.70 63.33 64.63 1,758,750 +0.90(+1.41%)
Sep 26, 2019 64.59 64.61 63.32 63.73 1,044,421 -1.05(-1.63%)
Sep 25, 2019 64.32 64.98 63.92 64.78 1,057,680 +0.39(+0.60%)
Sep 24, 2019 64.97 65.17 63.51 64.39 1,481,699 -0.31(-0.48%)
Sep 23, 2019 64.47 65.83 64.16 64.70 1,071,505 -0.61(-0.93%)
Sep 20, 2019 65.13 66.79 65.00 65.31 2,894,699 +0.54(+0.83%)
Sep 19, 2019 63.93 64.95 63.27 64.77 1,306,945 +0.84(+1.32%)
Sep 18, 2019 63.88 64.76 63.10 63.93 1,192,460 -0.34(-0.53%)
Sep 17, 2019 64.68 65.12 63.75 64.27 1,181,748 -1.02(-1.57%)
Sep 16, 2019 65.37 66.19 65.10 65.29 1,057,503 -0.42(-0.64%)
Sep 13, 2019 66.29 66.78 64.68 65.71 1,233,476 +0.00(+0.00%)
Sep 12, 2019 65.63 66.35 64.32 65.71 1,040,362 +0.38(+0.58%)
Sep 11, 2019 64.91 65.45 63.40 65.33 1,949,632 +0.92(+1.42%)
Sep 10, 2019 61.78 64.62 61.78 64.42 2,499,526 +2.75(+4.47%)
Sep 09, 2019 59.90 61.74 59.70 61.66 1,289,208 +2.01(+3.37%)
Sep 06, 2019 59.47 60.17 58.43 59.65 1,084,983 +0.25(+0.41%)
Sep 05, 2019 58.80 59.82 58.80 59.41 1,965,638 +1.57(+2.71%)
Sep 04, 2019 58.11 58.47 57.41 57.84 953,133 +1.02(+1.79%)
Sep 03, 2019 57.55 57.55 56.14 56.82 1,455,554 -1.42(-2.43%)
Aug 30, 2019 57.82 59.69 57.82 58.24 1,488,513 +1.17(+2.05%)
Aug 29, 2019 57.15 57.93 56.70 57.07 2,448,267 +1.10(+1.97%)
Aug 28, 2019 55.72 56.36 55.31 55.96 2,430,507 +0.02(+0.03%)
Aug 27, 2019 57.95 57.96 55.78 55.95 1,157,609 -1.42(-2.48%)
Aug 26, 2019 57.41 57.98 56.76 57.37 853,538 +0.81(+1.43%)
Aug 23, 2019 59.03 59.14 56.33 56.56 1,896,495 -3.09(-5.17%)
Aug 22, 2019 61.05 61.44 59.14 59.64 1,961,397 -2.54(-4.08%)
Aug 21, 2019 61.62 62.54 61.04 62.18 1,064,034 +1.64(+2.71%)
Aug 20, 2019 60.80 61.02 60.11 60.54 1,157,315 -0.71(-1.16%)
Aug 19, 2019 60.58 61.63 60.32 61.25 1,471,491 +1.73(+2.90%)
Aug 16, 2019 58.76 59.76 58.28 59.52 1,791,346 +1.35(+2.32%)
Aug 15, 2019 60.70 60.70 57.78 58.17 2,855,394 -2.48(-4.09%)
Aug 14, 2019 62.70 63.16 60.39 60.65 2,212,124 -3.92(-6.08%)
Aug 13, 2019 63.59 67.15 63.02 64.58 1,705,332 +1.01(+1.59%)
Aug 12, 2019 65.85 66.06 63.27 63.57 1,416,892 -2.71(-4.09%)
Aug 09, 2019 67.83 68.24 65.47 66.28 2,319,210 -3.06(-4.41%)
Aug 08, 2019 70.48 70.69 65.75 69.33 4,648,409 +5.57(+8.73%)
Aug 07, 2019 60.95 64.16 60.85 63.77 2,777,098 +2.02(+3.27%)
Aug 06, 2019 62.08 62.27 60.47 61.75 1,835,301 +0.04(+0.06%)
Aug 05, 2019 63.40 63.40 60.71 61.71 2,578,943 -3.08(-4.76%)
Aug 02, 2019 65.09 66.09 63.62 64.79 1,544,903 -0.86(-1.31%)
Aug 01, 2019 68.45 69.24 65.26 65.65 1,662,898 -3.18(-4.62%)
Jul 31, 2019 69.32 70.14 68.28 68.83 1,443,152 -0.60(-0.87%)
Jul 30, 2019 68.56 69.62 67.98 69.44 1,121,794 +0.48(+0.70%)
Jul 29, 2019 70.16 70.44 68.85 68.95 1,139,379 -1.41(-2.00%)
Jul 26, 2019 70.39 70.79 69.22 70.36 986,300 -0.03(-0.04%)
Jul 25, 2019 70.68 70.81 69.76 70.39 828,166 -0.87(-1.22%)
Jul 24, 2019 70.14 71.62 69.88 71.26 908,140 +0.90(+1.27%)
Jul 23, 2019 69.59 70.56 69.12 70.36 867,757 +1.32(+1.91%)
Jul 22, 2019 70.33 71.07 68.95 69.04 1,641,776 -1.22(-1.73%)
Jul 19, 2019 69.12 70.92 68.88 70.26 1,542,571 +1.39(+2.01%)
Jul 18, 2019 68.38 69.25 68.29 68.87 785,604 +0.34(+0.50%)
Jul 17, 2019 68.89 68.92 67.67 68.53 1,167,715 -0.39(-0.56%)
Jul 16, 2019 67.93 69.09 67.43 68.92 1,259,402 +0.59(+0.87%)
Jul 15, 2019 68.72 68.88 67.04 68.32 1,033,934 -0.20(-0.29%)
Jul 12, 2019 66.79 68.69 66.57 68.52 1,349,339 +1.93(+2.90%)
Jul 11, 2019 66.37 66.91 66.15 66.59 862,154 +0.08(+0.13%)
Jul 10, 2019 66.92 66.92 65.86 66.50 1,459,021 -0.12(-0.18%)
Jul 09, 2019 65.80 66.64 65.60 66.62 981,857 +0.41(+0.61%)
Jul 08, 2019 66.45 67.10 65.62 66.22 835,175 -0.30(-0.45%)
Jul 05, 2019 67.22 67.29 66.01 66.52 776,850 -0.97(-1.44%)
Jul 03, 2019 66.22 67.55 65.92 67.49 663,752 +1.58(+2.39%)
Jul 02, 2019 66.68 66.68 65.47 65.92 723,649 -0.43(-0.65%)
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.