Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 64.54 64.72 63.82 63.88 440,436 -0.41(-0.63%)
Sep 27, 2019 64.20 64.85 63.66 64.28 588,056 +0.50(+0.78%)
Sep 26, 2019 63.85 64.17 63.01 63.78 830,601 -0.24(-0.38%)
Sep 25, 2019 63.70 64.20 63.56 64.03 483,211 +0.26(+0.41%)
Sep 24, 2019 63.99 64.41 63.13 63.77 483,294 -0.19(-0.29%)
Sep 23, 2019 64.26 64.92 63.87 63.95 723,237 -0.57(-0.88%)
Sep 20, 2019 65.12 65.62 64.52 64.52 1,332,430 -0.51(-0.78%)
Sep 19, 2019 64.30 65.17 63.99 65.02 537,860 +0.81(+1.26%)
Sep 18, 2019 63.93 64.36 63.40 64.21 426,779 -0.08(-0.12%)
Sep 17, 2019 64.25 64.46 63.77 64.29 452,039 -0.60(-0.92%)
Sep 16, 2019 64.36 64.98 64.35 64.89 490,933 +0.09(+0.14%)
Sep 13, 2019 64.63 64.98 63.98 64.80 430,080 +0.82(+1.28%)
Sep 12, 2019 64.90 64.90 63.74 63.98 457,097 -1.11(-1.71%)
Sep 11, 2019 64.43 65.12 64.03 65.09 683,137 +1.30(+2.04%)
Sep 10, 2019 62.29 63.85 61.87 63.79 600,579 +1.55(+2.49%)
Sep 09, 2019 60.93 62.27 60.87 62.24 729,280 +1.51(+2.49%)
Sep 06, 2019 60.82 61.69 60.47 60.73 882,322 +1.38(+2.32%)
Sep 05, 2019 58.79 59.77 58.50 59.35 595,961 +1.36(+2.34%)
Sep 04, 2019 57.89 58.18 57.49 57.99 363,847 +0.95(+1.67%)
Sep 03, 2019 57.57 57.94 56.40 57.04 571,579 -1.28(-2.20%)
Aug 30, 2019 58.33 58.59 57.88 58.32 466,344 +0.48(+0.83%)
Aug 29, 2019 57.36 57.95 57.17 57.84 346,901 +1.12(+1.98%)
Aug 28, 2019 55.23 56.76 55.10 56.72 495,780 +1.19(+2.14%)
Aug 27, 2019 56.17 56.20 55.50 55.53 464,960 -0.40(-0.71%)
Aug 26, 2019 56.41 56.66 55.34 55.93 465,362 +0.35(+0.62%)
Aug 23, 2019 56.84 57.31 55.40 55.58 666,511 -2.30(-3.98%)
Aug 22, 2019 58.74 58.85 57.88 57.88 377,064 -0.54(-0.92%)
Aug 21, 2019 59.08 59.13 58.36 58.42 531,219 +0.22(+0.38%)
Aug 20, 2019 58.42 58.59 57.72 58.21 813,964 -0.08(-0.14%)
Aug 19, 2019 57.88 58.69 57.54 58.29 1,034,960 +1.29(+2.26%)
Aug 16, 2019 55.63 57.24 55.63 57.00 973,694 +1.60(+2.89%)
Aug 15, 2019 54.78 55.58 54.10 55.40 1,005,106 +1.27(+2.35%)
Aug 14, 2019 55.92 56.02 53.78 54.12 953,379 -3.01(-5.27%)
Aug 13, 2019 56.81 58.31 56.67 57.13 921,049 +0.00(+0.00%)
Aug 12, 2019 61.54 61.76 56.96 57.13 1,468,020 -4.88(-7.87%)
Aug 09, 2019 61.19 62.42 61.01 62.02 681,034 +0.43(+0.70%)
Aug 08, 2019 60.74 61.72 60.45 61.59 752,383 +1.15(+1.91%)
Aug 07, 2019 59.60 60.65 59.24 60.43 832,795 +0.24(+0.41%)
Aug 06, 2019 59.21 60.21 58.60 60.19 825,529 +1.37(+2.33%)
Aug 05, 2019 60.33 60.44 58.22 58.82 883,638 -2.79(-4.52%)
Aug 02, 2019 62.18 62.18 60.77 61.60 737,223 -0.83(-1.33%)
Aug 01, 2019 64.97 65.28 62.17 62.44 769,572 -2.38(-3.68%)
Jul 31, 2019 67.18 67.26 64.36 64.82 1,268,208 -2.70(-4.00%)
Jul 30, 2019 64.90 67.88 64.41 67.52 1,730,693 +3.23(+5.03%)
Jul 29, 2019 64.34 65.24 63.81 64.29 1,207,331 +0.49(+0.77%)
Jul 26, 2019 63.40 63.90 63.24 63.80 467,090 +0.39(+0.61%)
Jul 25, 2019 63.97 64.20 63.15 63.41 495,233 -0.66(-1.02%)
Jul 24, 2019 63.50 64.55 63.50 64.07 523,559 -0.24(-0.38%)
Jul 23, 2019 63.71 64.46 63.27 64.31 779,758 +0.98(+1.56%)
Jul 22, 2019 63.89 64.31 62.95 63.33 770,677 -0.44(-0.69%)
Jul 19, 2019 63.94 64.30 63.53 63.77 539,434 +0.25(+0.40%)
Jul 18, 2019 63.35 63.78 62.66 63.51 618,838 -0.29(-0.45%)
Jul 17, 2019 64.70 65.02 63.52 63.80 877,925 -1.55(-2.37%)
Jul 16, 2019 64.73 65.38 64.50 65.35 780,254 +0.40(+0.62%)
Jul 15, 2019 64.94 65.21 64.46 64.95 708,210 -0.40(-0.61%)
Jul 12, 2019 64.10 65.39 63.62 65.34 650,742 +1.90(+3.00%)
Jul 11, 2019 63.26 63.84 62.96 63.44 853,617 +0.15(+0.24%)
Jul 10, 2019 63.57 64.73 63.26 63.29 648,820 -1.07(-1.66%)
Jul 09, 2019 64.26 64.49 63.67 64.36 635,626 -0.49(-0.75%)
Jul 08, 2019 65.20 65.48 64.71 64.84 509,809 -0.53(-0.81%)
Jul 05, 2019 65.41 65.49 64.80 65.37 495,600 -0.65(-0.98%)
Jul 03, 2019 65.71 66.07 65.13 66.02 241,504 +0.67(+1.02%)
Jul 02, 2019 65.09 65.50 64.91 65.36 443,647 +0.00(+0.00%)
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.