Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 70.51 70.81 69.36 69.41 1,760,095 -1.14(-1.62%)
Aug 29, 2019 69.81 70.82 69.68 70.55 2,111,506 +1.77(+2.57%)
Aug 28, 2019 66.97 68.82 66.97 68.78 1,346,549 +1.40(+2.07%)
Aug 27, 2019 68.11 68.11 67.10 67.38 1,237,454 -0.11(-0.16%)
Aug 26, 2019 67.16 67.59 66.73 67.49 1,262,370 +1.14(+1.71%)
Aug 23, 2019 67.94 68.38 66.02 66.36 1,741,794 -2.25(-3.28%)
Aug 22, 2019 69.03 69.19 67.82 68.61 1,409,424 +0.00(+0.00%)
Aug 21, 2019 68.40 68.81 68.03 68.61 1,314,346 +0.94(+1.39%)
Aug 20, 2019 67.51 67.84 67.34 67.67 1,642,223 -0.08(-0.11%)
Aug 19, 2019 67.90 67.92 67.00 67.75 1,549,550 +1.02(+1.54%)
Aug 16, 2019 66.21 66.93 65.88 66.72 1,524,306 +1.10(+1.68%)
Aug 15, 2019 67.68 67.68 65.02 65.62 2,907,386 -1.63(-2.42%)
Aug 14, 2019 68.63 68.92 67.21 67.25 2,254,739 -2.86(-4.08%)
Aug 13, 2019 68.92 71.77 68.73 70.11 1,903,079 +0.72(+1.04%)
Aug 12, 2019 69.59 69.69 68.55 69.39 1,603,826 -0.69(-0.98%)
Aug 09, 2019 70.64 70.97 69.56 70.08 1,854,553 -0.77(-1.09%)
Aug 08, 2019 69.70 70.86 69.39 70.85 1,522,811 +1.63(+2.35%)
Aug 07, 2019 68.47 69.37 67.76 69.22 2,013,455 +0.08(+0.11%)
Aug 06, 2019 68.48 69.31 68.09 69.14 1,871,438 +1.00(+1.47%)
Aug 05, 2019 68.81 69.15 67.73 68.14 2,815,030 -1.96(-2.80%)
Aug 02, 2019 70.69 71.00 69.72 70.11 2,388,355 -0.50(-0.71%)
Aug 01, 2019 74.11 74.21 69.64 70.61 2,964,994 -3.40(-4.60%)
Jul 31, 2019 74.60 74.76 73.45 74.01 1,963,385 -0.65(-0.87%)
Jul 30, 2019 74.51 75.12 73.49 74.67 1,083,078 -0.14(-0.19%)
Jul 29, 2019 74.95 75.23 74.08 74.81 1,367,099 -0.24(-0.32%)
Jul 26, 2019 75.98 76.05 74.91 75.05 1,856,678 -0.62(-0.82%)
Jul 25, 2019 75.48 76.58 74.70 75.67 3,009,345 +0.01(+0.01%)
Jul 24, 2019 76.50 77.53 73.21 75.66 5,506,820 +0.90(+1.20%)
Jul 23, 2019 74.05 74.76 73.65 74.76 2,149,259 +1.21(+1.65%)
Jul 22, 2019 74.51 74.53 73.54 73.55 1,639,525 -0.42(-0.57%)
Jul 19, 2019 74.55 75.02 73.92 73.97 2,849,425 +0.15(+0.21%)
Jul 18, 2019 73.33 73.92 73.00 73.82 2,064,606 +0.61(+0.83%)
Jul 17, 2019 74.50 74.60 73.13 73.21 1,702,372 -1.58(-2.12%)
Jul 16, 2019 74.94 75.12 74.63 74.79 1,691,983 -0.11(-0.15%)
Jul 15, 2019 75.43 75.46 74.35 74.90 1,389,083 -0.37(-0.50%)
Jul 12, 2019 75.01 75.51 74.75 75.28 1,804,372 +0.86(+1.15%)
Jul 11, 2019 73.60 74.48 73.34 74.42 1,366,544 +0.87(+1.19%)
Jul 10, 2019 73.57 73.86 73.20 73.55 1,281,699 +0.07(+0.09%)
Jul 09, 2019 74.47 74.66 73.33 73.48 1,416,898 -1.36(-1.81%)
Jul 08, 2019 74.05 74.95 73.01 74.84 1,385,161 +0.47(+0.63%)
Jul 05, 2019 74.18 74.43 73.59 74.37 1,135,614 -0.11(-0.15%)
Jul 03, 2019 73.75 74.69 73.61 74.48 1,151,553 +1.03(+1.41%)
Jul 02, 2019 74.66 74.84 73.18 73.45 1,575,089 -1.36(-1.82%)
Jul 01, 2019 74.84 75.47 74.27 74.81 1,519,928 +0.83(+1.12%)
Jun 28, 2019 73.50 74.67 73.44 73.98 6,976,151 +0.55(+0.75%)
Jun 27, 2019 73.14 73.52 72.68 73.43 1,469,336 +0.85(+1.17%)
Jun 26, 2019 72.55 73.08 72.35 72.58 1,605,740 +0.25(+0.34%)
Jun 25, 2019 74.34 74.62 72.27 72.34 1,875,228 -2.07(-2.78%)
Jun 24, 2019 74.73 75.22 74.28 74.40 1,646,222 -0.44(-0.59%)
Jun 21, 2019 75.45 75.61 74.54 74.84 3,405,543 -0.20(-0.27%)
Jun 20, 2019 75.38 75.54 74.66 75.05 2,022,505 +0.22(+0.29%)
Jun 19, 2019 74.87 75.37 74.45 74.83 1,349,847 +0.04(+0.06%)
Jun 18, 2019 74.35 75.07 74.11 74.78 2,158,061 +0.95(+1.28%)
Jun 17, 2019 73.83 74.48 73.75 73.84 1,557,007 -0.07(-0.09%)
Jun 14, 2019 73.59 74.12 73.12 73.90 1,441,420 +0.36(+0.50%)
Jun 13, 2019 72.40 73.67 72.40 73.54 1,674,460 +1.74(+2.43%)
Jun 12, 2019 72.55 72.89 71.70 71.80 1,407,433 -0.60(-0.83%)
Jun 11, 2019 72.91 73.46 72.28 72.40 1,084,445 -0.18(-0.24%)
Jun 10, 2019 72.23 73.25 72.19 72.57 1,511,227 +0.83(+1.16%)
Jun 07, 2019 71.59 71.92 71.17 71.74 1,531,744 +0.64(+0.91%)
Jun 06, 2019 72.03 72.07 70.68 71.10 2,513,534 -1.08(-1.49%)
Jun 05, 2019 72.09 72.56 71.20 72.18 1,453,410 +0.54(+0.75%)
Jun 04, 2019 70.36 71.71 70.23 71.64 2,208,401 +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.