Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 55.84 56.37 54.86 56.21 1,230,886 +0.35(+0.63%)
Sep 27, 2019 56.39 58.10 55.43 55.86 1,484,900 -0.07(-0.13%)
Sep 26, 2019 55.13 56.40 53.24 55.93 2,311,874 -0.44(-0.78%)
Sep 25, 2019 56.16 56.92 55.23 56.37 1,907,937 -0.11(-0.19%)
Sep 24, 2019 57.85 57.85 55.22 56.48 1,963,928 -0.53(-0.93%)
Sep 23, 2019 59.00 59.41 56.84 57.01 2,183,581 -2.76(-4.62%)
Sep 20, 2019 60.76 61.24 59.38 59.77 2,351,300 -0.74(-1.22%)
Sep 19, 2019 63.77 64.99 59.32 60.51 3,757,630 -3.29(-5.16%)
Sep 18, 2019 64.29 64.49 62.86 63.80 896,142 -0.67(-1.04%)
Sep 17, 2019 65.50 65.58 63.84 64.47 1,332,929 -1.44(-2.18%)
Sep 16, 2019 65.43 67.13 65.12 65.91 986,685 -0.49(-0.74%)
Sep 13, 2019 67.06 67.46 65.21 66.40 1,055,200 -0.70(-1.04%)
Sep 12, 2019 67.00 67.68 65.73 67.10 1,557,351 +0.49(+0.74%)
Sep 11, 2019 64.43 66.95 63.16 66.61 2,353,512 +2.30(+3.58%)
Sep 10, 2019 61.92 64.37 61.01 64.31 1,543,743 +1.56(+2.49%)
Sep 09, 2019 60.10 62.88 59.99 62.75 2,232,615 +2.35(+3.89%)
Sep 06, 2019 63.01 66.40 60.36 60.40 2,904,200 +0.00(+0.00%)
Sep 05, 2019 59.47 60.62 58.96 60.40 1,200,844 +1.70(+2.90%)
Sep 04, 2019 57.58 59.59 57.47 58.70 2,011,246 +1.96(+3.45%)
Sep 03, 2019 58.67 59.57 55.67 56.74 1,476,361 -2.60(-4.38%)
Aug 30, 2019 59.34 60.19 58.94 59.34 1,081,400 +0.59(+1.00%)
Aug 29, 2019 58.00 59.62 57.98 58.75 1,233,633 +1.20(+2.09%)
Aug 28, 2019 56.33 57.82 55.61 57.55 1,179,013 +1.09(+1.93%)
Aug 27, 2019 58.59 59.17 56.25 56.46 1,735,517 -2.04(-3.49%)
Aug 26, 2019 58.22 58.51 56.72 58.50 2,186,650 +0.64(+1.11%)
Aug 23, 2019 60.06 60.56 57.68 57.86 1,715,300 -3.03(-4.98%)
Aug 22, 2019 62.00 62.00 60.03 60.89 1,083,020 -0.96(-1.55%)
Aug 21, 2019 62.00 63.07 61.43 61.85 901,249 +0.22(+0.36%)
Aug 20, 2019 60.58 61.94 60.26 61.63 1,928,361 +0.73(+1.20%)
Aug 19, 2019 60.39 61.69 59.90 60.90 2,134,550 +0.96(+1.60%)
Aug 16, 2019 59.15 60.06 58.36 59.94 2,365,800 +1.39(+2.37%)
Aug 15, 2019 61.04 61.55 57.37 58.55 4,213,438 -2.36(-3.87%)
Aug 14, 2019 63.98 64.05 60.87 60.91 2,551,061 -4.58(-6.99%)
Aug 13, 2019 65.19 66.99 64.69 65.49 1,756,207 -0.23(-0.35%)
Aug 12, 2019 65.73 66.30 64.44 65.72 1,550,548 -0.55(-0.83%)
Aug 09, 2019 68.96 69.23 65.71 66.27 3,687,900 -3.19(-4.59%)
Aug 08, 2019 69.22 69.68 67.28 69.46 17,943,770 -0.01(-0.01%)
Aug 07, 2019 69.00 69.72 67.74 69.47 3,451,789 -0.25(-0.36%)
Aug 06, 2019 69.43 70.20 68.17 69.72 2,702,535 +0.68(+0.98%)
Aug 05, 2019 67.74 69.98 66.78 69.04 3,619,167 -0.67(-0.96%)
Aug 02, 2019 69.03 70.49 68.56 69.71 6,248,600 +3.14(+4.72%)
Aug 01, 2019 67.56 68.79 65.05 66.57 2,920,100 -1.06(-1.57%)
Jul 31, 2019 70.05 70.14 66.39 67.63 3,770,942 -2.30(-3.29%)
Jul 30, 2019 73.11 76.58 68.42 69.93 10,217,402 -9.80(-12.29%)
Jul 29, 2019 79.35 80.25 76.50 79.73 4,994,382 +5.09(+6.82%)
Jul 26, 2019 74.71 75.78 73.58 74.64 1,494,600 +1.65(+2.26%)
Jul 25, 2019 73.57 74.42 72.99 72.99 971,685 -0.75(-1.02%)
Jul 24, 2019 73.20 74.02 72.00 73.74 1,186,324 +0.74(+1.01%)
Jul 23, 2019 74.37 74.98 72.69 73.00 1,042,708 -0.91(-1.23%)
Jul 22, 2019 75.77 75.93 73.76 73.91 1,143,665 -1.44(-1.91%)
Jul 19, 2019 75.19 76.47 74.53 75.35 957,700 +0.44(+0.59%)
Jul 18, 2019 74.98 75.71 74.00 74.91 1,403,439 +0.18(+0.24%)
Jul 17, 2019 74.76 75.80 74.45 74.73 1,015,826 -0.29(-0.39%)
Jul 16, 2019 76.65 76.65 74.31 75.02 1,900,372 -1.45(-1.90%)
Jul 15, 2019 75.47 76.55 74.14 76.47 1,766,271 +0.61(+0.80%)
Jul 12, 2019 74.76 77.58 74.16 75.86 2,193,500 +1.86(+2.51%)
Jul 11, 2019 74.10 74.96 72.67 74.00 3,215,593 -3.06(-3.97%)
Jul 10, 2019 78.35 78.42 76.34 77.06 1,682,585 -0.25(-0.32%)
Jul 09, 2019 75.66 77.78 75.50 77.31 1,089,907 +1.51(+1.99%)
Jul 08, 2019 77.50 77.67 75.56 75.80 1,121,647 -2.06(-2.65%)
Jul 05, 2019 76.85 78.00 75.98 77.86 1,684,000 +0.87(+1.13%)
Jul 03, 2019 75.78 77.46 75.78 76.99 989,900 +1.10(+1.45%)
Jul 02, 2019 76.17 76.22 73.49 75.89 1,939,979 -0.66(-0.86%)
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.