Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 65.90 66.38 65.55 66.24 505,840 +0.53(+0.80%)
Sep 27, 2019 66.46 66.46 65.42 65.71 373,818 -0.43(-0.65%)
Sep 26, 2019 66.03 66.48 65.73 66.14 316,374 +0.09(+0.14%)
Sep 25, 2019 65.60 66.09 65.32 66.05 470,518 +0.47(+0.71%)
Sep 24, 2019 65.91 66.18 65.31 65.58 501,760 -0.20(-0.30%)
Sep 23, 2019 65.77 66.08 65.63 65.78 519,104 -0.41(-0.61%)
Sep 20, 2019 66.81 66.99 66.11 66.19 1,447,407 -0.57(-0.86%)
Sep 19, 2019 67.02 67.44 66.74 66.76 496,524 -0.34(-0.51%)
Sep 18, 2019 66.22 67.29 65.76 67.10 694,485 +0.55(+0.83%)
Sep 17, 2019 66.22 66.56 66.16 66.55 654,255 +0.17(+0.25%)
Sep 16, 2019 65.05 66.44 64.87 66.38 852,151 +0.93(+1.43%)
Sep 13, 2019 65.33 65.63 65.06 65.45 893,029 +0.15(+0.24%)
Sep 12, 2019 64.49 65.34 64.19 65.30 696,087 +0.81(+1.26%)
Sep 11, 2019 64.07 64.48 63.49 64.48 478,245 +0.50(+0.79%)
Sep 10, 2019 64.47 64.47 63.81 63.98 747,661 -0.41(-0.64%)
Sep 09, 2019 64.17 64.41 63.72 64.39 440,833 +0.64(+1.00%)
Sep 06, 2019 63.67 64.00 63.24 63.75 534,189 -0.02(-0.03%)
Sep 05, 2019 63.61 64.42 63.26 63.77 665,859 +0.85(+1.36%)
Sep 04, 2019 63.05 63.10 62.45 62.92 399,611 +0.52(+0.83%)
Sep 03, 2019 61.54 62.54 61.36 62.40 638,925 +0.39(+0.62%)
Aug 30, 2019 62.02 62.40 61.79 62.02 357,537 +0.37(+0.60%)
Aug 29, 2019 61.74 61.99 61.47 61.65 295,593 +0.35(+0.57%)
Aug 28, 2019 61.23 61.81 61.06 61.30 442,242 -0.16(-0.26%)
Aug 27, 2019 61.95 62.06 61.07 61.46 759,628 -0.18(-0.29%)
Aug 26, 2019 61.62 61.78 61.08 61.64 549,653 +0.26(+0.42%)
Aug 23, 2019 62.11 62.72 61.10 61.38 582,381 -0.90(-1.44%)
Aug 22, 2019 61.69 62.59 61.58 62.27 535,197 +1.01(+1.64%)
Aug 21, 2019 61.30 61.36 60.95 61.27 693,724 +0.35(+0.57%)
Aug 20, 2019 61.67 61.69 60.89 60.92 521,449 -0.85(-1.37%)
Aug 19, 2019 62.04 62.07 61.54 61.76 763,998 +0.53(+0.86%)
Aug 16, 2019 60.76 61.76 60.74 61.24 647,995 +0.88(+1.47%)
Aug 15, 2019 60.79 60.81 60.23 60.35 844,009 -0.20(-0.32%)
Aug 14, 2019 62.00 62.45 60.37 60.55 624,574 -2.30(-3.66%)
Aug 13, 2019 62.26 63.17 62.21 62.85 545,444 +0.45(+0.73%)
Aug 12, 2019 62.82 63.20 62.18 62.40 234,418 -0.76(-1.21%)
Aug 09, 2019 63.24 63.85 63.12 63.16 533,375 -0.27(-0.43%)
Aug 08, 2019 62.26 63.53 62.26 63.43 708,184 +1.54(+2.48%)
Aug 07, 2019 60.38 62.12 59.49 61.89 733,050 +0.45(+0.73%)
Aug 06, 2019 60.14 61.72 60.01 61.44 732,848 +1.33(+2.21%)
Aug 05, 2019 61.33 61.43 60.02 60.12 901,021 -1.82(-2.94%)
Aug 02, 2019 61.94 62.42 61.82 61.94 394,658 -0.10(-0.17%)
Aug 01, 2019 62.89 63.16 61.73 62.05 541,525 -0.84(-1.33%)
Jul 31, 2019 63.01 63.72 62.59 62.88 735,390 -0.17(-0.26%)
Jul 30, 2019 62.73 63.24 62.67 63.05 325,233 +0.01(+0.02%)
Jul 29, 2019 63.61 63.91 62.77 63.04 507,528 -0.64(-1.00%)
Jul 26, 2019 63.02 63.75 62.71 63.67 648,483 +0.64(+1.02%)
Jul 25, 2019 63.61 63.73 62.99 63.03 418,947 -0.58(-0.92%)
Jul 24, 2019 63.24 63.83 63.20 63.61 552,997 +0.16(+0.25%)
Jul 23, 2019 63.45 63.60 63.18 63.45 390,106 +0.10(+0.16%)
Jul 22, 2019 63.75 63.86 63.32 63.35 360,873 -0.40(-0.63%)
Jul 19, 2019 64.44 64.58 63.70 63.75 380,331 -0.55(-0.85%)
Jul 18, 2019 63.77 64.38 63.77 64.29 453,391 +0.50(+0.78%)
Jul 17, 2019 64.47 64.49 63.70 63.80 428,232 -0.79(-1.22%)
Jul 16, 2019 64.60 64.99 64.50 64.58 698,065 +0.10(+0.15%)
Jul 15, 2019 64.82 64.82 64.12 64.48 569,159 -0.14(-0.22%)
Jul 12, 2019 64.31 64.90 64.20 64.63 867,304 +0.35(+0.54%)
Jul 11, 2019 64.62 64.77 64.03 64.28 526,910 -0.21(-0.33%)
Jul 10, 2019 64.75 64.81 64.31 64.49 533,722 -0.12(-0.18%)
Jul 09, 2019 64.25 64.70 64.17 64.61 812,403 +0.18(+0.28%)
Jul 08, 2019 64.57 64.84 64.35 64.42 466,751 -0.28(-0.43%)
Jul 05, 2019 64.47 64.70 64.28 64.70 535,740 +0.23(+0.36%)
Jul 03, 2019 63.77 64.53 63.69 64.47 283,723 +0.91(+1.43%)
Jul 02, 2019 63.28 63.56 62.89 63.56 592,308 +0.40(+0.64%)
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.