Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 64.66 64.83 63.94 63.99 439,667 -0.41(-0.63%)
Sep 27, 2019 64.31 64.97 63.77 64.39 587,028 +0.50(+0.78%)
Sep 26, 2019 63.96 64.28 63.12 63.89 829,149 -0.25(-0.38%)
Sep 25, 2019 63.81 64.32 63.67 64.14 482,366 +0.26(+0.41%)
Sep 24, 2019 64.11 64.52 63.24 63.88 482,449 -0.19(-0.29%)
Sep 23, 2019 64.38 65.04 63.98 64.06 721,973 -0.57(-0.88%)
Sep 20, 2019 65.23 65.74 64.63 64.63 1,330,101 -0.51(-0.78%)
Sep 19, 2019 64.41 65.29 64.11 65.14 536,920 +0.81(+1.26%)
Sep 18, 2019 64.05 64.48 63.51 64.33 426,033 -0.08(-0.12%)
Sep 17, 2019 64.36 64.57 63.88 64.40 451,249 -0.60(-0.92%)
Sep 16, 2019 64.48 65.09 64.46 65.00 490,075 +0.09(+0.14%)
Sep 13, 2019 64.74 65.09 64.09 64.91 429,328 +0.82(+1.28%)
Sep 12, 2019 65.01 65.01 63.85 64.09 456,298 -1.12(-1.71%)
Sep 11, 2019 64.55 65.23 64.14 65.20 681,943 +1.30(+2.04%)
Sep 10, 2019 62.40 63.96 61.98 63.90 599,530 +1.56(+2.49%)
Sep 09, 2019 61.04 62.38 60.98 62.35 728,005 +1.51(+2.49%)
Sep 06, 2019 60.93 61.79 60.58 60.83 880,779 +1.38(+2.32%)
Sep 05, 2019 58.89 59.87 58.60 59.46 594,919 +1.36(+2.34%)
Sep 04, 2019 57.99 58.28 57.59 58.10 363,211 +0.96(+1.67%)
Sep 03, 2019 57.67 58.04 56.50 57.14 570,580 -1.28(-2.20%)
Aug 30, 2019 58.43 58.70 57.99 58.43 465,529 +0.48(+0.83%)
Aug 29, 2019 57.46 58.05 57.27 57.94 346,294 +1.12(+1.98%)
Aug 28, 2019 55.33 56.86 55.20 56.82 494,914 +1.19(+2.14%)
Aug 27, 2019 56.27 56.30 55.59 55.63 464,147 -0.40(-0.71%)
Aug 26, 2019 56.51 56.76 55.44 56.02 464,548 +0.35(+0.62%)
Aug 23, 2019 56.94 57.41 55.49 55.68 665,346 -2.31(-3.98%)
Aug 22, 2019 58.84 58.96 57.98 57.99 376,405 -0.54(-0.92%)
Aug 21, 2019 59.19 59.24 58.46 58.53 530,291 +0.22(+0.38%)
Aug 20, 2019 58.52 58.70 57.82 58.31 812,541 -0.08(-0.14%)
Aug 19, 2019 57.98 58.79 57.64 58.39 1,033,151 +1.29(+2.27%)
Aug 16, 2019 55.73 57.34 55.73 57.10 971,992 +1.61(+2.89%)
Aug 15, 2019 54.88 55.67 54.19 55.49 1,003,349 +1.28(+2.35%)
Aug 14, 2019 56.02 56.12 53.87 54.22 951,713 -3.02(-5.27%)
Aug 13, 2019 56.91 58.41 56.77 57.23 919,439 +0.00(+0.00%)
Aug 12, 2019 61.64 61.86 57.06 57.23 1,465,454 -4.89(-7.87%)
Aug 09, 2019 61.30 62.53 61.12 62.12 679,844 +0.43(+0.70%)
Aug 08, 2019 60.85 61.83 60.56 61.69 751,068 +1.16(+1.91%)
Aug 07, 2019 59.70 60.75 59.34 60.54 831,339 +0.24(+0.41%)
Aug 06, 2019 59.32 60.32 58.70 60.29 824,086 +1.37(+2.33%)
Aug 05, 2019 60.44 60.54 58.32 58.92 882,093 -2.79(-4.52%)
Aug 02, 2019 62.28 62.28 60.88 61.71 735,934 -0.83(-1.33%)
Aug 01, 2019 65.08 65.40 62.28 62.55 768,227 -2.39(-3.68%)
Jul 31, 2019 67.30 67.38 64.47 64.93 1,265,991 -2.71(-4.00%)
Jul 30, 2019 65.02 68.00 64.52 67.64 1,727,668 +3.24(+5.03%)
Jul 29, 2019 64.45 65.35 63.92 64.40 1,205,220 +0.49(+0.77%)
Jul 26, 2019 63.52 64.01 63.36 63.91 466,273 +0.39(+0.61%)
Jul 25, 2019 64.08 64.32 63.26 63.52 494,367 -0.66(-1.02%)
Jul 24, 2019 63.61 64.66 63.61 64.18 522,644 -0.24(-0.38%)
Jul 23, 2019 63.82 64.57 63.38 64.43 778,395 +0.99(+1.56%)
Jul 22, 2019 64.00 64.43 63.06 63.44 769,330 -0.44(-0.69%)
Jul 19, 2019 64.05 64.41 63.64 63.88 538,491 +0.25(+0.40%)
Jul 18, 2019 63.47 63.89 62.77 63.63 617,757 -0.29(-0.45%)
Jul 17, 2019 64.81 65.14 63.63 63.91 876,391 -1.55(-2.37%)
Jul 16, 2019 64.85 65.50 64.61 65.46 778,890 +0.40(+0.62%)
Jul 15, 2019 65.05 65.32 64.57 65.06 706,973 -0.40(-0.61%)
Jul 12, 2019 64.22 65.51 63.74 65.46 649,605 +1.91(+3.00%)
Jul 11, 2019 63.37 63.95 63.07 63.55 852,125 +0.15(+0.24%)
Jul 10, 2019 63.68 64.85 63.37 63.40 647,686 -1.07(-1.66%)
Jul 09, 2019 64.37 64.60 63.79 64.47 634,515 -0.49(-0.75%)
Jul 08, 2019 65.31 65.60 64.82 64.96 508,918 -0.53(-0.81%)
Jul 05, 2019 65.52 65.61 64.92 65.49 494,734 -0.65(-0.98%)
Jul 03, 2019 65.83 66.19 65.24 66.14 241,082 +0.67(+1.02%)
Jul 02, 2019 65.20 65.61 65.03 65.47 442,872 +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.