Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 76.84 77.10 76.41 76.73 798,021 -0.11(-0.14%)
Sep 27, 2019 76.86 77.47 76.51 76.84 772,809 +0.41(+0.53%)
Sep 26, 2019 76.33 76.69 75.82 76.43 816,031 +0.14(+0.18%)
Sep 25, 2019 75.81 76.45 74.83 76.30 1,167,709 +0.37(+0.49%)
Sep 24, 2019 76.64 77.01 75.72 75.93 850,697 -0.62(-0.80%)
Sep 23, 2019 77.01 77.26 76.45 76.54 768,602 -0.50(-0.65%)
Sep 20, 2019 77.72 77.84 76.65 77.04 5,497,523 -0.42(-0.54%)
Sep 19, 2019 77.92 78.18 77.40 77.46 792,119 -0.40(-0.51%)
Sep 18, 2019 76.89 77.89 76.89 77.86 797,781 +0.65(+0.85%)
Sep 17, 2019 77.07 77.48 76.63 77.20 787,216 -0.57(-0.73%)
Sep 16, 2019 77.33 77.77 76.67 77.77 804,329 +0.45(+0.59%)
Sep 13, 2019 77.28 77.69 76.83 77.32 661,998 +0.35(+0.46%)
Sep 12, 2019 76.32 77.63 76.06 76.97 1,139,875 +1.22(+1.62%)
Sep 11, 2019 75.44 76.01 75.19 75.74 1,352,718 +0.23(+0.30%)
Sep 10, 2019 76.78 76.78 75.29 75.52 1,280,794 -1.11(-1.44%)
Sep 09, 2019 75.59 77.37 75.38 76.63 1,697,329 +1.51(+2.01%)
Sep 06, 2019 74.80 75.57 74.54 75.11 969,216 +0.37(+0.49%)
Sep 05, 2019 75.34 75.49 74.13 74.75 1,021,443 +0.45(+0.61%)
Sep 04, 2019 73.16 74.45 73.08 74.30 1,255,466 +1.21(+1.65%)
Sep 03, 2019 73.03 73.31 72.52 73.09 951,231 -0.32(-0.44%)
Aug 30, 2019 73.31 73.67 72.85 73.41 1,051,993 +0.59(+0.80%)
Aug 29, 2019 72.92 73.14 72.45 72.83 721,661 +0.51(+0.71%)
Aug 28, 2019 71.74 72.34 71.17 72.32 933,498 +0.49(+0.68%)
Aug 27, 2019 71.32 72.04 71.32 71.83 990,129 +0.77(+1.08%)
Aug 26, 2019 71.02 71.65 70.59 71.06 1,143,555 +0.54(+0.77%)
Aug 23, 2019 71.96 72.30 70.37 70.52 1,496,101 -1.73(-2.39%)
Aug 22, 2019 72.37 72.83 72.05 72.25 838,479 +0.14(+0.20%)
Aug 21, 2019 71.37 72.25 71.35 72.11 1,008,698 +1.28(+1.80%)
Aug 20, 2019 70.64 70.95 70.04 70.83 927,729 +0.46(+0.65%)
Aug 19, 2019 70.22 70.96 69.90 70.37 1,620,140 +0.92(+1.32%)
Aug 16, 2019 69.43 70.19 69.01 69.45 797,328 +0.35(+0.51%)
Aug 15, 2019 68.96 69.30 68.45 69.10 902,741 +0.24(+0.35%)
Aug 14, 2019 70.63 70.68 68.82 68.86 1,223,439 -2.32(-3.26%)
Aug 13, 2019 70.02 71.68 70.02 71.18 1,357,246 +1.16(+1.66%)
Aug 12, 2019 70.72 70.91 69.61 70.02 1,802,032 -1.12(-1.57%)
Aug 09, 2019 70.71 71.49 70.32 71.14 1,149,215 +0.35(+0.50%)
Aug 08, 2019 69.70 70.85 69.54 70.79 1,649,227 +1.25(+1.80%)
Aug 07, 2019 68.43 69.69 67.70 69.53 1,415,136 +0.55(+0.80%)
Aug 06, 2019 68.02 69.04 67.85 68.99 1,621,586 +1.17(+1.73%)
Aug 05, 2019 67.50 68.01 66.86 67.82 1,998,758 -0.31(-0.45%)
Aug 02, 2019 69.18 69.75 67.57 68.12 1,195,881 -0.95(-1.37%)
Aug 01, 2019 70.49 70.94 68.57 69.07 2,062,966 -1.66(-2.35%)
Jul 31, 2019 74.93 75.56 69.77 70.73 4,446,851 +1.79(+2.60%)
Jul 30, 2019 70.42 70.72 68.76 68.94 2,099,307 -1.82(-2.57%)
Jul 29, 2019 70.34 71.06 70.29 70.76 1,356,465 +0.30(+0.42%)
Jul 26, 2019 70.66 71.24 70.43 70.46 1,278,769 -0.23(-0.32%)
Jul 25, 2019 71.44 71.80 70.59 70.69 1,212,833 -0.85(-1.20%)
Jul 24, 2019 72.09 72.19 71.15 71.54 1,283,771 -0.79(-1.09%)
Jul 23, 2019 72.90 73.04 71.85 72.33 1,154,144 -0.41(-0.56%)
Jul 22, 2019 72.96 73.15 72.25 72.74 1,040,689 -0.23(-0.32%)
Jul 19, 2019 73.40 73.56 72.68 72.97 2,204,986 -0.83(-1.12%)
Jul 18, 2019 72.87 74.25 72.00 73.80 1,160,569 +0.79(+1.08%)
Jul 17, 2019 73.01 73.64 72.88 73.01 953,837 +0.05(+0.07%)
Jul 16, 2019 71.69 73.19 71.51 72.95 1,470,011 +1.11(+1.54%)
Jul 15, 2019 71.69 72.00 71.29 71.85 1,177,552 +0.04(+0.05%)
Jul 12, 2019 71.44 71.97 71.31 71.81 856,661 +0.72(+1.01%)
Jul 11, 2019 71.05 71.26 70.71 71.09 947,595 +0.22(+0.32%)
Jul 10, 2019 71.37 71.59 70.55 70.87 982,396 -0.36(-0.51%)
Jul 09, 2019 71.10 71.61 69.75 71.23 902,052 -0.28(-0.39%)
Jul 08, 2019 71.46 71.90 71.03 71.51 831,770 -0.27(-0.38%)
Jul 05, 2019 72.16 72.43 70.66 71.78 781,884 -0.73(-1.01%)
Jul 03, 2019 72.00 72.50 71.82 72.50 595,885 +0.48(+0.66%)
Jul 02, 2019 71.59 72.11 71.55 72.03 863,564 +0.79(+1.11%)
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.