Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 68.81 70.22 68.67 69.46 11,569,069 +1.05(+1.53%)
Sep 27, 2019 69.22 69.31 68.14 68.41 9,051,138 -0.80(-1.16%)
Sep 26, 2019 69.00 69.39 68.52 69.22 9,406,789 +0.64(+0.94%)
Sep 25, 2019 68.88 69.34 68.45 68.57 8,531,821 -0.41(-0.60%)
Sep 24, 2019 69.77 70.04 68.81 68.98 10,892,532 -0.63(-0.90%)
Sep 23, 2019 70.06 70.32 69.59 69.61 11,107,786 -0.66(-0.94%)
Sep 20, 2019 69.92 70.86 69.58 70.27 27,525,582 +0.98(+1.42%)
Sep 19, 2019 68.51 69.56 68.39 69.29 8,075,610 +0.78(+1.14%)
Sep 18, 2019 68.22 68.72 67.98 68.51 8,067,083 +0.42(+0.62%)
Sep 17, 2019 67.77 68.90 67.77 68.08 8,564,066 +0.40(+0.59%)
Sep 16, 2019 68.03 68.03 67.41 67.69 7,159,315 -0.48(-0.70%)
Sep 13, 2019 68.46 68.96 67.76 68.17 8,697,513 -0.12(-0.18%)
Sep 12, 2019 68.43 68.91 67.86 68.29 9,797,463 +0.32(+0.47%)
Sep 11, 2019 67.10 68.13 66.91 67.97 12,338,618 +1.01(+1.51%)
Sep 10, 2019 67.54 67.54 64.63 66.96 21,053,222 -1.46(-2.13%)
Sep 09, 2019 70.91 70.92 67.97 68.42 14,015,395 -2.54(-3.58%)
Sep 06, 2019 70.94 71.26 70.75 70.96 8,203,905 +0.39(+0.55%)
Sep 05, 2019 71.02 71.04 70.09 70.58 8,759,472 +0.04(+0.06%)
Sep 04, 2019 71.43 71.45 70.02 70.54 9,175,972 -0.49(-0.69%)
Sep 03, 2019 70.69 71.32 70.53 71.03 7,795,005 +0.15(+0.21%)
Aug 30, 2019 71.41 71.50 70.64 70.88 7,909,902 -0.20(-0.29%)
Aug 29, 2019 71.37 71.60 70.64 71.09 7,358,069 +0.20(+0.28%)
Aug 28, 2019 69.89 70.96 69.71 70.89 7,177,732 +0.79(+1.12%)
Aug 27, 2019 70.84 71.25 70.05 70.10 7,597,815 -0.30(-0.42%)
Aug 26, 2019 69.99 70.41 69.74 70.40 7,033,137 +0.77(+1.11%)
Aug 23, 2019 70.68 71.27 69.25 69.63 12,349,104 -1.46(-2.05%)
Aug 22, 2019 71.11 71.48 70.70 71.09 7,669,953 -0.16(-0.22%)
Aug 21, 2019 70.73 71.52 70.60 71.24 7,550,121 +1.03(+1.47%)
Aug 20, 2019 70.50 71.09 70.15 70.21 7,189,909 -0.44(-0.63%)
Aug 19, 2019 70.16 70.93 70.05 70.65 8,911,137 +0.93(+1.33%)
Aug 16, 2019 69.23 69.97 68.98 69.73 10,658,282 +1.31(+1.92%)
Aug 15, 2019 68.32 68.73 67.95 68.41 11,109,292 +0.05(+0.07%)
Aug 14, 2019 69.98 70.36 68.32 68.36 13,283,413 -2.20(-3.11%)
Aug 13, 2019 70.05 71.14 70.05 70.56 9,835,482 +0.30(+0.43%)
Aug 12, 2019 69.86 70.44 69.28 70.26 8,297,299 +0.16(+0.22%)
Aug 09, 2019 69.76 70.58 69.44 70.10 10,439,426 +0.65(+0.93%)
Aug 08, 2019 69.47 69.72 69.12 69.45 10,127,130 +0.39(+0.57%)
Aug 07, 2019 69.03 69.42 67.87 69.06 13,397,836 -0.08(-0.12%)
Aug 06, 2019 68.14 69.25 68.12 69.14 12,834,060 +1.01(+1.48%)
Aug 05, 2019 68.73 69.14 67.34 68.14 13,834,550 -1.11(-1.60%)
Aug 02, 2019 68.76 69.49 68.49 69.24 12,704,226 +0.64(+0.93%)
Aug 01, 2019 68.09 69.27 67.74 68.60 12,280,096 +0.57(+0.84%)
Jul 31, 2019 67.95 69.39 67.91 68.03 14,484,883 -0.23(-0.34%)
Jul 30, 2019 68.85 69.82 67.89 68.26 16,630,694 +0.64(+0.95%)
Jul 29, 2019 67.30 67.87 66.90 67.62 12,948,163 +0.87(+1.30%)
Jul 26, 2019 66.68 66.91 66.32 66.75 8,892,067 -0.26(-0.39%)
Jul 25, 2019 66.77 68.09 66.44 67.01 11,256,676 +0.00(+0.00%)
Jul 24, 2019 67.24 67.47 66.50 67.01 8,986,594 -0.23(-0.34%)
Jul 23, 2019 66.79 67.57 66.31 67.24 8,636,248 +0.67(+1.01%)
Jul 22, 2019 66.95 67.07 66.44 66.57 8,452,960 -0.15(-0.22%)
Jul 19, 2019 67.79 67.89 66.52 66.72 14,031,143 -1.07(-1.57%)
Jul 18, 2019 67.55 68.00 66.89 67.78 9,862,667 +0.63(+0.94%)
Jul 17, 2019 67.18 67.50 66.87 67.15 11,465,010 +0.27(+0.40%)
Jul 16, 2019 66.66 67.04 66.31 66.88 9,834,679 +0.52(+0.78%)
Jul 15, 2019 66.07 66.62 65.68 66.36 12,713,899 +1.01(+1.54%)
Jul 12, 2019 66.27 66.32 64.45 65.36 22,013,388 -1.04(-1.57%)
Jul 11, 2019 68.45 68.59 65.40 66.40 25,778,018 -3.13(-4.50%)
Jul 10, 2019 69.51 69.77 69.14 69.53 6,979,727 -0.03(-0.05%)
Jul 09, 2019 69.05 69.85 68.93 69.56 9,883,878 +0.67(+0.98%)
Jul 08, 2019 69.68 70.09 68.45 68.89 15,939,660 -1.28(-1.82%)
Jul 05, 2019 71.05 71.15 70.08 70.17 10,205,810 -1.07(-1.50%)
Jul 03, 2019 70.55 71.37 70.49 71.23 7,605,041 +1.14(+1.63%)
Jul 02, 2019 69.23 70.09 68.94 70.09 12,084,798 +0.62(+0.90%)
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.