Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 69.02 70.21 69.02 70.01 1,517,320 +1.00(+1.45%)
Sep 27, 2019 68.85 69.47 68.29 69.01 1,370,000 +0.25(+0.36%)
Sep 26, 2019 67.78 68.80 67.78 68.76 1,408,825 +0.35(+0.51%)
Sep 25, 2019 68.19 68.66 67.34 68.41 3,300,598 +0.22(+0.32%)
Sep 24, 2019 70.42 70.70 67.81 68.19 2,881,406 -2.19(-3.11%)
Sep 23, 2019 69.75 70.97 69.06 70.38 1,296,804 +0.06(+0.09%)
Sep 20, 2019 70.25 71.35 70.11 70.32 2,307,600 -0.03(-0.04%)
Sep 19, 2019 71.94 71.94 70.29 70.35 1,202,608 -0.40(-0.57%)
Sep 18, 2019 70.72 70.86 69.98 70.75 1,183,075 -0.14(-0.20%)
Sep 17, 2019 70.91 71.04 69.89 70.89 1,454,198 -0.06(-0.08%)
Sep 16, 2019 71.03 71.40 70.75 70.95 1,010,498 -0.58(-0.81%)
Sep 13, 2019 71.80 72.06 70.38 71.53 1,122,500 +0.34(+0.48%)
Sep 12, 2019 72.00 72.00 70.70 71.19 1,889,410 -1.13(-1.56%)
Sep 11, 2019 71.57 72.43 70.51 72.32 2,093,155 +0.41(+0.57%)
Sep 10, 2019 70.43 72.03 70.21 71.91 2,171,240 +1.44(+2.04%)
Sep 09, 2019 68.70 70.67 68.43 70.47 2,030,138 +2.13(+3.12%)
Sep 06, 2019 68.67 69.13 68.14 68.34 1,599,700 +0.14(+0.21%)
Sep 05, 2019 66.31 68.60 66.31 68.20 2,515,030 +2.74(+4.19%)
Sep 04, 2019 64.94 65.73 64.72 65.46 1,911,789 +1.22(+1.90%)
Sep 03, 2019 65.08 65.45 63.54 64.24 2,196,521 -1.32(-2.01%)
Aug 30, 2019 65.81 66.33 65.26 65.56 1,751,500 +0.18(+0.28%)
Aug 29, 2019 64.75 65.49 64.38 65.38 2,216,043 +1.49(+2.33%)
Aug 28, 2019 63.15 64.28 62.57 63.89 2,414,027 +0.46(+0.73%)
Aug 27, 2019 63.69 64.18 63.23 63.43 1,316,833 +0.24(+0.38%)
Aug 26, 2019 63.32 63.55 62.41 63.19 1,279,148 +0.66(+1.06%)
Aug 23, 2019 64.09 64.39 62.13 62.53 1,749,300 -1.91(-2.96%)
Aug 22, 2019 65.23 65.88 64.19 64.44 1,247,216 -0.60(-0.92%)
Aug 21, 2019 65.04 65.46 64.71 65.04 1,098,474 +0.66(+1.03%)
Aug 20, 2019 64.81 65.08 64.17 64.38 1,777,065 -0.50(-0.77%)
Aug 19, 2019 65.69 65.97 64.64 64.88 1,184,810 +0.40(+0.62%)
Aug 16, 2019 64.26 64.89 63.91 64.48 1,493,900 +0.78(+1.22%)
Aug 15, 2019 63.51 64.03 63.09 63.70 1,222,806 +0.36(+0.57%)
Aug 14, 2019 65.15 65.42 63.22 63.34 1,847,175 -3.00(-4.52%)
Aug 13, 2019 64.27 67.45 64.07 66.34 1,838,945 +1.56(+2.41%)
Aug 12, 2019 64.69 65.14 64.32 64.78 1,561,923 -0.43(-0.66%)
Aug 09, 2019 66.17 66.17 64.69 65.21 1,294,600 -1.29(-1.94%)
Aug 08, 2019 65.46 66.54 65.46 66.50 1,316,024 +1.24(+1.90%)
Aug 07, 2019 64.54 65.48 64.01 65.26 1,730,204 -0.27(-0.41%)
Aug 06, 2019 64.71 65.86 64.68 65.53 1,841,489 +1.10(+1.71%)
Aug 05, 2019 66.16 66.55 63.94 64.43 2,733,253 -2.79(-4.15%)
Aug 02, 2019 68.08 68.26 66.33 67.22 2,206,400 -0.92(-1.35%)
Aug 01, 2019 70.04 70.89 67.79 68.14 1,766,542 -2.00(-2.85%)
Jul 31, 2019 70.94 71.36 69.41 70.14 2,056,232 -0.83(-1.17%)
Jul 30, 2019 70.54 71.03 69.20 70.97 1,241,839 -0.54(-0.76%)
Jul 29, 2019 71.71 72.31 71.36 71.51 1,219,047 -0.16(-0.22%)
Jul 26, 2019 71.63 72.04 70.90 71.67 1,471,200 +0.00(+0.00%)
Jul 25, 2019 72.43 72.43 70.97 71.67 1,710,759 -0.47(-0.65%)
Jul 24, 2019 69.36 72.41 69.36 72.14 2,505,945 +2.91(+4.20%)
Jul 23, 2019 67.01 69.76 67.00 69.23 3,492,228 +0.07(+0.10%)
Jul 22, 2019 69.53 70.14 68.99 69.16 2,302,595 -0.17(-0.25%)
Jul 19, 2019 69.59 70.25 69.08 69.33 2,923,100 +0.25(+0.36%)
Jul 18, 2019 70.02 70.17 68.26 69.08 2,439,052 -1.06(-1.51%)
Jul 17, 2019 72.53 72.53 70.14 70.14 1,996,800 -2.43(-3.35%)
Jul 16, 2019 71.51 72.68 71.13 72.57 1,707,923 +1.07(+1.50%)
Jul 15, 2019 72.16 72.41 70.71 71.50 1,833,783 -0.63(-0.87%)
Jul 12, 2019 71.09 72.18 71.09 72.13 1,283,900 +1.35(+1.91%)
Jul 11, 2019 70.55 70.84 69.89 70.78 1,055,838 +0.27(+0.38%)
Jul 10, 2019 70.98 71.48 70.22 70.51 1,286,998 -0.12(-0.17%)
Jul 09, 2019 70.45 70.72 70.13 70.63 1,274,858 -0.03(-0.04%)
Jul 08, 2019 70.36 70.91 70.23 70.66 1,124,303 +0.05(+0.07%)
Jul 05, 2019 70.92 70.92 69.37 70.61 1,298,800 -0.59(-0.83%)
Jul 03, 2019 71.51 71.74 70.64 71.20 796,500 -0.15(-0.21%)
Jul 02, 2019 71.07 71.81 70.98 71.35 1,409,549 -0.93(-1.29%)
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.