Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 67.45 67.75 66.36 66.83 2,026,437 -0.09(-0.13%)
Aug 29, 2019 66.99 67.30 66.57 66.91 1,177,921 +0.41(+0.61%)
Aug 28, 2019 65.86 66.99 65.84 66.51 1,350,513 +0.38(+0.57%)
Aug 27, 2019 66.78 67.21 65.91 66.13 2,134,170 -0.32(-0.48%)
Aug 26, 2019 66.18 66.78 65.93 66.45 1,892,543 +0.57(+0.87%)
Aug 23, 2019 69.10 69.32 65.53 65.88 3,896,138 -3.64(-5.23%)
Aug 22, 2019 70.64 70.66 69.21 69.51 1,403,507 -0.10(-0.14%)
Aug 21, 2019 69.80 69.89 69.45 69.61 1,372,536 +0.39(+0.56%)
Aug 20, 2019 69.73 69.80 69.15 69.22 1,738,234 -0.44(-0.63%)
Aug 19, 2019 69.13 70.04 68.78 69.66 1,942,453 +1.14(+1.67%)
Aug 16, 2019 67.83 68.83 67.43 68.52 2,041,080 +1.36(+2.02%)
Aug 15, 2019 67.35 67.85 67.13 67.16 2,368,003 -0.16(-0.24%)
Aug 14, 2019 68.06 68.33 67.22 67.32 2,340,803 -1.42(-2.06%)
Aug 13, 2019 68.20 69.57 67.90 68.74 1,768,110 +0.62(+0.91%)
Aug 12, 2019 69.08 69.32 67.97 68.12 1,830,417 -1.13(-1.64%)
Aug 09, 2019 69.32 69.62 68.74 69.25 1,562,724 -0.08(-0.11%)
Aug 08, 2019 68.10 69.47 67.96 69.33 2,003,756 +1.36(+2.00%)
Aug 07, 2019 67.77 68.22 67.01 67.97 2,477,504 -0.40(-0.58%)
Aug 06, 2019 67.70 68.51 67.26 68.37 1,881,447 +0.80(+1.19%)
Aug 05, 2019 68.08 68.77 67.37 67.56 2,871,347 -1.26(-1.83%)
Aug 02, 2019 69.81 69.82 68.46 68.83 2,276,081 -0.93(-1.33%)
Aug 01, 2019 69.58 70.58 69.41 69.76 3,333,704 +0.27(+0.39%)
Jul 31, 2019 71.37 71.55 68.88 69.48 2,556,544 -1.88(-2.64%)
Jul 30, 2019 71.18 71.74 70.99 71.37 1,704,070 -0.08(-0.11%)
Jul 29, 2019 70.79 71.59 70.34 71.44 1,591,011 +0.54(+0.77%)
Jul 26, 2019 70.58 71.29 69.79 70.90 2,775,782 +0.18(+0.26%)
Jul 25, 2019 69.33 71.11 68.39 70.72 4,193,308 +0.69(+0.98%)
Jul 24, 2019 69.46 70.21 69.00 70.03 2,824,610 +0.13(+0.18%)
Jul 23, 2019 69.80 69.94 68.91 69.90 2,313,489 +0.08(+0.11%)
Jul 22, 2019 70.76 70.86 69.73 69.82 3,390,606 -0.80(-1.14%)
Jul 19, 2019 72.22 72.22 70.45 70.63 2,298,354 -1.13(-1.58%)
Jul 18, 2019 72.26 72.33 71.55 71.76 2,494,852 -0.42(-0.58%)
Jul 17, 2019 72.14 72.53 71.83 72.18 2,177,226 -0.05(-0.07%)
Jul 16, 2019 73.73 73.84 71.90 72.23 3,158,170 -1.31(-1.78%)
Jul 15, 2019 73.89 73.97 73.43 73.54 1,321,300 -0.28(-0.38%)
Jul 12, 2019 74.00 74.16 73.23 73.82 1,450,534 -0.03(-0.04%)
Jul 11, 2019 73.56 73.90 73.20 73.85 1,452,609 +0.46(+0.62%)
Jul 10, 2019 72.87 73.44 72.73 73.39 1,709,512 +0.67(+0.92%)
Jul 09, 2019 72.07 72.76 71.96 72.72 1,623,195 +0.42(+0.58%)
Jul 08, 2019 72.00 72.47 71.62 72.31 1,722,572 +0.06(+0.08%)
Jul 05, 2019 71.97 72.25 71.32 72.25 1,276,783 -0.03(-0.04%)
Jul 03, 2019 72.73 73.70 71.88 72.28 1,574,376 -0.41(-0.56%)
Jul 02, 2019 72.27 72.80 71.91 72.69 2,604,664 +0.65(+0.90%)
Jul 01, 2019 71.39 72.17 71.28 72.04 2,531,551 +0.95(+1.34%)
Jun 28, 2019 69.68 71.14 69.67 71.08 6,731,109 +1.46(+2.10%)
Jun 27, 2019 68.93 69.83 68.67 69.62 1,861,838 +0.73(+1.06%)
Jun 26, 2019 69.19 69.61 68.53 68.89 1,654,481 -0.20(-0.29%)
Jun 25, 2019 70.64 70.75 68.85 69.10 2,339,125 -1.36(-1.93%)
Jun 24, 2019 69.93 70.50 69.41 70.45 1,386,874 +0.54(+0.78%)
Jun 21, 2019 69.73 70.21 69.28 69.91 3,398,294 +0.33(+0.47%)
Jun 20, 2019 69.52 69.82 68.85 69.58 3,156,654 +0.73(+1.06%)
Jun 19, 2019 68.64 69.16 68.43 68.85 3,317,986 +0.32(+0.47%)
Jun 18, 2019 69.82 69.96 68.39 68.53 2,897,827 -0.79(-1.13%)
Jun 17, 2019 69.97 70.14 69.26 69.32 1,862,365 -0.55(-0.79%)
Jun 14, 2019 70.17 70.57 69.84 69.87 1,739,262 -0.24(-0.34%)
Jun 13, 2019 70.10 70.32 69.80 70.11 1,977,259 +0.21(+0.30%)
Jun 12, 2019 69.39 70.06 69.35 69.90 2,094,572 +0.57(+0.82%)
Jun 11, 2019 70.47 70.84 68.92 69.33 3,226,085 -1.00(-1.42%)
Jun 10, 2019 70.47 70.75 69.87 70.33 1,734,055 -0.04(-0.05%)
Jun 07, 2019 70.38 70.85 70.09 70.37 1,910,552 +0.47(+0.68%)
Jun 06, 2019 69.21 70.13 69.15 69.89 2,632,633 +0.72(+1.03%)
Jun 05, 2019 68.68 69.45 68.22 69.18 3,107,159 +0.61(+0.89%)
Jun 04, 2019 67.52 68.60 67.37 68.57 3,560,372 +1.74(+2.61%)
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.