Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 75.71 76.19 75.59 75.88 1,810,494 +0.17(+0.23%)
Sep 27, 2019 75.64 76.40 74.96 75.71 1,943,546 +0.61(+0.82%)
Sep 26, 2019 74.37 75.14 74.20 75.09 1,876,064 +0.90(+1.21%)
Sep 25, 2019 74.46 75.13 73.90 74.20 1,736,965 +0.49(+0.67%)
Sep 24, 2019 75.04 75.08 73.12 73.70 2,208,090 -0.99(-1.32%)
Sep 23, 2019 72.83 74.86 72.83 74.69 1,440,883 +1.65(+2.25%)
Sep 20, 2019 74.70 74.80 73.05 73.05 2,943,349 -1.19(-1.60%)
Sep 19, 2019 74.61 74.97 74.14 74.23 1,608,419 -0.45(-0.61%)
Sep 18, 2019 74.93 74.93 73.82 74.69 1,565,927 -0.28(-0.38%)
Sep 17, 2019 75.02 75.02 73.73 74.97 2,085,436 -0.43(-0.57%)
Sep 16, 2019 76.53 76.75 75.15 75.39 1,302,924 -1.60(-2.08%)
Sep 13, 2019 77.70 77.90 76.70 77.00 1,749,919 -0.04(-0.06%)
Sep 12, 2019 77.59 77.83 76.53 77.04 2,122,677 -0.40(-0.52%)
Sep 11, 2019 76.74 77.55 75.06 77.44 2,556,187 +0.85(+1.11%)
Sep 10, 2019 76.10 76.74 75.74 76.59 2,044,686 +0.16(+0.21%)
Sep 09, 2019 74.69 76.46 73.93 76.42 2,712,042 +2.09(+2.81%)
Sep 06, 2019 73.65 74.48 73.65 74.34 1,963,386 +0.93(+1.27%)
Sep 05, 2019 70.80 73.44 70.66 73.40 2,314,842 +3.73(+5.36%)
Sep 04, 2019 69.41 69.97 68.99 69.67 2,225,039 +0.98(+1.43%)
Sep 03, 2019 68.99 69.44 68.09 68.68 1,674,543 -0.85(-1.22%)
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%)
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.