Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 67.37 67.80 66.95 67.71 490,200 +0.83(+1.24%)
Aug 29, 2019 66.88 67.41 66.52 66.88 303,373 +0.67(+1.01%)
Aug 28, 2019 66.14 66.76 65.95 66.21 223,421 +0.25(+0.38%)
Aug 27, 2019 66.19 66.37 65.52 65.96 389,037 +0.44(+0.67%)
Aug 26, 2019 65.49 66.04 64.90 65.52 577,334 +0.31(+0.48%)
Aug 23, 2019 64.35 65.76 64.08 65.21 628,800 +0.67(+1.04%)
Aug 22, 2019 65.01 65.37 64.45 64.54 522,764 -0.49(-0.75%)
Aug 21, 2019 65.01 65.38 64.56 65.03 275,253 +0.42(+0.65%)
Aug 20, 2019 64.80 64.95 64.26 64.61 405,474 -0.36(-0.55%)
Aug 19, 2019 65.37 65.49 64.82 64.97 480,509 +0.19(+0.29%)
Aug 16, 2019 64.32 65.25 64.30 64.78 436,200 +0.56(+0.87%)
Aug 15, 2019 64.00 65.11 63.83 64.22 689,520 +1.11(+1.76%)
Aug 14, 2019 63.73 64.23 62.90 63.11 546,357 -1.86(-2.86%)
Aug 13, 2019 64.89 66.03 64.45 64.97 602,559 +0.01(+0.02%)
Aug 12, 2019 66.13 66.29 64.46 64.96 290,614 -1.47(-2.21%)
Aug 09, 2019 67.00 67.30 66.34 66.43 377,800 -0.89(-1.32%)
Aug 08, 2019 67.05 67.49 66.62 67.32 389,876 +0.85(+1.28%)
Aug 07, 2019 66.43 66.88 65.97 66.47 539,818 -0.73(-1.09%)
Aug 06, 2019 66.99 67.68 66.02 67.20 428,003 +0.38(+0.57%)
Aug 05, 2019 67.69 68.09 66.35 66.82 746,185 -1.29(-1.89%)
Aug 02, 2019 68.36 68.67 67.69 68.11 544,300 +0.16(+0.24%)
Aug 01, 2019 68.05 69.35 67.54 67.95 995,752 +0.14(+0.21%)
Jul 31, 2019 68.83 69.21 66.61 67.81 1,523,054 -1.09(-1.58%)
Jul 30, 2019 69.42 69.64 68.71 68.90 701,251 -0.94(-1.35%)
Jul 29, 2019 70.83 70.98 69.57 69.84 566,245 -1.16(-1.63%)
Jul 26, 2019 71.19 71.59 70.48 71.00 988,600 -0.20(-0.28%)
Jul 25, 2019 71.91 74.00 70.93 71.20 1,907,760 -4.80(-6.32%)
Jul 24, 2019 76.50 77.00 75.84 76.00 694,785 -0.63(-0.82%)
Jul 23, 2019 77.48 77.78 76.53 76.63 443,333 -0.30(-0.39%)
Jul 22, 2019 77.00 77.35 76.65 76.93 473,963 +0.21(+0.27%)
Jul 19, 2019 77.70 77.98 76.65 76.72 353,100 -0.87(-1.12%)
Jul 18, 2019 77.22 77.90 76.65 77.59 360,728 +0.07(+0.09%)
Jul 17, 2019 78.19 78.64 77.52 77.52 400,711 -0.71(-0.91%)
Jul 16, 2019 77.81 78.49 77.38 78.23 454,133 +0.30(+0.38%)
Jul 15, 2019 77.72 78.29 77.37 77.93 269,945 +0.41(+0.53%)
Jul 12, 2019 76.76 77.55 76.70 77.52 441,000 +1.06(+1.39%)
Jul 11, 2019 76.78 77.10 76.03 76.46 314,995 -0.37(-0.48%)
Jul 10, 2019 77.23 77.74 76.83 76.83 161,787 -0.28(-0.36%)
Jul 09, 2019 77.74 78.03 76.98 77.11 196,740 -0.86(-1.10%)
Jul 08, 2019 79.00 79.08 77.80 77.97 422,835 -1.23(-1.55%)
Jul 05, 2019 79.01 79.24 78.19 79.20 278,900 -0.41(-0.52%)
Jul 03, 2019 78.45 79.71 78.06 79.61 310,400 +1.29(+1.65%)
Jul 02, 2019 77.89 78.32 77.53 78.32 550,531 +0.40(+0.51%)
Jul 01, 2019 76.81 77.93 76.50 77.92 635,222 +1.81(+2.38%)
Jun 28, 2019 75.79 76.48 75.34 76.11 1,169,100 +0.58(+0.77%)
Jun 27, 2019 74.68 75.70 74.16 75.53 265,403 +0.89(+1.19%)
Jun 26, 2019 74.90 75.11 74.42 74.64 455,659 -0.28(-0.37%)
Jun 25, 2019 73.96 75.22 73.65 74.92 373,041 +0.98(+1.33%)
Jun 24, 2019 73.40 74.35 73.40 73.94 294,746 +0.44(+0.60%)
Jun 21, 2019 73.55 73.77 72.41 73.50 557,500 -0.38(-0.51%)
Jun 20, 2019 74.38 74.38 73.40 73.88 289,152 +0.23(+0.31%)
Jun 19, 2019 73.04 73.87 72.51 73.65 329,547 +0.62(+0.85%)
Jun 18, 2019 73.65 74.24 73.00 73.03 314,902 -0.31(-0.42%)
Jun 17, 2019 74.03 74.03 73.13 73.34 338,087 -1.01(-1.36%)
Jun 14, 2019 74.72 74.85 73.98 74.35 241,000 -0.41(-0.55%)
Jun 13, 2019 75.57 75.63 74.54 74.76 361,015 -0.50(-0.66%)
Jun 12, 2019 74.22 75.29 74.08 75.26 287,669 +0.72(+0.97%)
Jun 11, 2019 75.65 75.84 74.08 74.54 334,787 -0.20(-0.27%)
Jun 10, 2019 74.50 75.14 73.99 74.74 596,592 +0.36(+0.48%)
Jun 07, 2019 75.06 75.20 74.30 74.38 325,800 -0.21(-0.28%)
Jun 06, 2019 74.43 74.75 73.85 74.59 292,068 +0.25(+0.34%)
Jun 05, 2019 74.71 74.71 73.39 74.34 338,829 +0.05(+0.07%)
Jun 04, 2019 72.53 74.36 72.53 74.29 364,080 +2.56(+3.57%)
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.