Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 70.64 70.94 69.49 69.53 1,756,900 -1.15(-1.62%)
Aug 29, 2019 69.94 70.95 69.80 70.68 2,107,673 +1.77(+2.57%)
Aug 28, 2019 67.09 68.95 67.09 68.91 1,344,104 +1.40(+2.07%)
Aug 27, 2019 68.23 68.23 67.23 67.51 1,235,208 -0.11(-0.16%)
Aug 26, 2019 67.28 67.71 66.85 67.62 1,260,078 +1.14(+1.71%)
Aug 23, 2019 68.07 68.51 66.14 66.48 1,738,632 -2.26(-3.28%)
Aug 22, 2019 69.15 69.31 67.95 68.74 1,406,866 +0.00(+0.00%)
Aug 21, 2019 68.52 68.93 68.15 68.74 1,311,960 +0.94(+1.39%)
Aug 20, 2019 67.63 67.96 67.46 67.79 1,639,242 -0.08(-0.11%)
Aug 19, 2019 68.02 68.04 67.12 67.87 1,546,737 +1.03(+1.54%)
Aug 16, 2019 66.33 67.05 66.00 66.84 1,521,539 +1.10(+1.68%)
Aug 15, 2019 67.80 67.80 65.13 65.74 2,902,107 -1.63(-2.42%)
Aug 14, 2019 68.75 69.05 67.34 67.37 2,250,646 -2.87(-4.08%)
Aug 13, 2019 69.05 71.90 68.85 70.24 1,899,624 +0.72(+1.04%)
Aug 12, 2019 69.72 69.82 68.68 69.52 1,600,914 -0.69(-0.98%)
Aug 09, 2019 70.76 71.09 69.69 70.20 1,851,186 -0.77(-1.09%)
Aug 08, 2019 69.83 70.99 69.51 70.98 1,520,047 +1.63(+2.35%)
Aug 07, 2019 68.59 69.50 67.88 69.35 2,009,799 +0.08(+0.11%)
Aug 06, 2019 68.61 69.44 68.21 69.27 1,868,041 +1.00(+1.47%)
Aug 05, 2019 68.93 69.28 67.85 68.27 2,809,919 -1.97(-2.80%)
Aug 02, 2019 70.82 71.13 69.85 70.24 2,384,019 -0.50(-0.71%)
Aug 01, 2019 74.24 74.34 69.77 70.74 2,959,611 -3.41(-4.60%)
Jul 31, 2019 74.73 74.89 73.58 74.15 1,959,821 -0.65(-0.87%)
Jul 30, 2019 74.64 75.26 73.62 74.80 1,081,111 -0.14(-0.19%)
Jul 29, 2019 75.09 75.37 74.22 74.95 1,364,617 -0.24(-0.32%)
Jul 26, 2019 76.12 76.19 75.05 75.18 1,853,307 -0.62(-0.82%)
Jul 25, 2019 75.62 76.72 74.84 75.80 3,003,882 +0.01(+0.01%)
Jul 24, 2019 76.64 77.67 73.34 75.80 5,496,823 +0.90(+1.20%)
Jul 23, 2019 74.18 74.90 73.78 74.90 2,145,357 +1.21(+1.65%)
Jul 22, 2019 74.64 74.67 73.67 73.68 1,636,549 -0.42(-0.57%)
Jul 19, 2019 74.68 75.16 74.06 74.11 2,844,252 +0.15(+0.21%)
Jul 18, 2019 73.46 74.06 73.13 73.95 2,060,858 +0.61(+0.83%)
Jul 17, 2019 74.63 74.73 73.27 73.34 1,699,282 -1.59(-2.12%)
Jul 16, 2019 75.07 75.25 74.77 74.93 1,688,911 -0.11(-0.15%)
Jul 15, 2019 75.57 75.60 74.49 75.04 1,386,561 -0.37(-0.50%)
Jul 12, 2019 75.15 75.65 74.89 75.41 1,801,096 +0.86(+1.15%)
Jul 11, 2019 73.73 74.62 73.47 74.56 1,364,063 +0.87(+1.19%)
Jul 10, 2019 73.70 74.00 73.33 73.68 1,279,372 +0.07(+0.09%)
Jul 09, 2019 74.61 74.79 73.46 73.61 1,414,326 -1.36(-1.81%)
Jul 08, 2019 74.18 75.09 73.15 74.97 1,382,646 +0.47(+0.63%)
Jul 05, 2019 74.31 74.56 73.72 74.51 1,133,552 -0.11(-0.15%)
Jul 03, 2019 73.89 74.83 73.74 74.62 1,149,463 +1.04(+1.41%)
Jul 02, 2019 74.79 74.98 73.31 73.58 1,572,229 -1.37(-1.82%)
Jul 01, 2019 74.98 75.61 74.40 74.95 1,517,168 +0.83(+1.12%)
Jun 28, 2019 73.63 74.80 73.57 74.11 6,963,487 +0.55(+0.75%)
Jun 27, 2019 73.28 73.66 72.81 73.56 1,466,669 +0.85(+1.17%)
Jun 26, 2019 72.68 73.22 72.48 72.72 1,602,825 +0.25(+0.34%)
Jun 25, 2019 74.47 74.76 72.40 72.47 1,871,824 -2.07(-2.78%)
Jun 24, 2019 74.87 75.35 74.41 74.54 1,643,233 -0.44(-0.59%)
Jun 21, 2019 75.59 75.75 74.67 74.98 3,399,361 -0.20(-0.27%)
Jun 20, 2019 75.52 75.68 74.80 75.18 2,018,833 +0.22(+0.29%)
Jun 19, 2019 75.01 75.51 74.59 74.96 1,347,396 +0.04(+0.06%)
Jun 18, 2019 74.49 75.21 74.24 74.92 2,154,143 +0.95(+1.28%)
Jun 17, 2019 73.96 74.62 73.89 73.97 1,554,180 -0.07(-0.09%)
Jun 14, 2019 73.72 74.26 73.25 74.04 1,438,803 +0.36(+0.50%)
Jun 13, 2019 72.53 73.80 72.53 73.67 1,671,420 +1.75(+2.43%)
Jun 12, 2019 72.68 73.02 71.83 71.93 1,404,878 -0.60(-0.83%)
Jun 11, 2019 73.05 73.59 72.41 72.53 1,082,476 -0.18(-0.25%)
Jun 10, 2019 72.36 73.39 72.32 72.71 1,508,484 +0.83(+1.16%)
Jun 07, 2019 71.72 72.05 71.30 71.88 1,528,964 +0.64(+0.91%)
Jun 06, 2019 72.16 72.20 70.81 71.23 2,508,971 -1.08(-1.49%)
Jun 05, 2019 72.23 72.69 71.33 72.31 1,450,771 +0.54(+0.75%)
Jun 04, 2019 70.49 71.84 70.35 71.77 2,204,392 +1.80(+2.58%)
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.