Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 79.52 80.58 78.98 80.42 430,121 +1.19(+1.51%)
Sep 27, 2019 80.57 80.73 79.04 79.23 422,888 -1.03(-1.28%)
Sep 26, 2019 81.22 81.40 79.55 80.26 301,026 -0.70(-0.86%)
Sep 25, 2019 79.83 81.07 79.68 80.95 302,162 +1.18(+1.49%)
Sep 24, 2019 81.76 81.99 79.01 79.77 479,908 -1.53(-1.88%)
Sep 23, 2019 80.91 81.60 80.58 81.29 283,393 +0.02(+0.02%)
Sep 20, 2019 82.10 82.53 80.89 81.28 868,448 -0.81(-0.99%)
Sep 19, 2019 81.78 82.71 81.78 82.09 278,469 +0.40(+0.49%)
Sep 18, 2019 81.70 82.27 80.59 81.69 281,638 -0.01(-0.01%)
Sep 17, 2019 80.83 82.46 80.43 81.70 430,650 +1.02(+1.26%)
Sep 16, 2019 79.81 81.00 79.66 80.68 261,575 +0.60(+0.75%)
Sep 13, 2019 80.21 80.92 79.56 80.08 423,807 +0.46(+0.58%)
Sep 12, 2019 79.88 80.23 79.25 79.62 381,151 -0.18(-0.22%)
Sep 11, 2019 80.50 80.51 79.22 79.80 466,715 -0.75(-0.94%)
Sep 10, 2019 81.25 81.25 79.58 80.55 431,837 -0.66(-0.81%)
Sep 09, 2019 83.63 83.63 81.06 81.21 399,130 -2.22(-2.66%)
Sep 06, 2019 83.56 84.05 83.00 83.43 371,929 -0.13(-0.15%)
Sep 05, 2019 84.21 85.19 83.29 83.56 419,586 +0.31(+0.38%)
Sep 04, 2019 82.69 83.76 82.55 83.24 439,370 +0.78(+0.95%)
Sep 03, 2019 81.79 82.60 81.38 82.46 730,863 +0.06(+0.07%)
Aug 30, 2019 82.51 82.60 81.97 82.40 450,257 +0.43(+0.53%)
Aug 29, 2019 81.23 82.14 80.79 81.97 442,844 +1.80(+2.25%)
Aug 28, 2019 79.16 80.31 78.73 80.17 417,436 +0.65(+0.81%)
Aug 27, 2019 79.70 79.96 78.69 79.52 489,788 +0.25(+0.32%)
Aug 26, 2019 79.14 79.81 77.88 79.27 326,482 +0.81(+1.04%)
Aug 23, 2019 80.03 81.14 78.18 78.45 540,329 -1.76(-2.20%)
Aug 22, 2019 80.19 80.53 79.57 80.22 722,427 +0.17(+0.21%)
Aug 21, 2019 80.45 80.50 79.67 80.05 312,946 +0.42(+0.53%)
Aug 20, 2019 79.56 80.66 78.97 79.63 587,655 -0.17(-0.21%)
Aug 19, 2019 79.02 79.96 78.64 79.80 560,733 +1.65(+2.12%)
Aug 16, 2019 77.79 78.41 75.43 78.14 675,335 -0.68(-0.86%)
Aug 15, 2019 77.60 78.98 77.38 78.82 339,304 +1.64(+2.12%)
Aug 14, 2019 78.54 78.92 77.18 77.18 407,082 -2.56(-3.21%)
Aug 13, 2019 78.54 80.17 78.18 79.74 412,951 +1.51(+1.93%)
Aug 12, 2019 79.22 79.59 78.05 78.23 224,837 -1.40(-1.76%)
Aug 09, 2019 79.69 80.13 79.31 79.63 372,644 -0.06(-0.07%)
Aug 08, 2019 78.21 80.05 78.21 79.69 476,331 +1.91(+2.46%)
Aug 07, 2019 76.42 78.06 75.93 77.78 326,611 +0.41(+0.53%)
Aug 06, 2019 76.07 77.55 76.00 77.37 405,611 +1.96(+2.60%)
Aug 05, 2019 76.79 76.96 74.65 75.41 507,279 -2.70(-3.46%)
Aug 02, 2019 79.33 79.39 77.48 78.11 616,104 -1.49(-1.87%)
Aug 01, 2019 79.98 81.55 79.53 79.60 419,861 -0.29(-0.37%)
Jul 31, 2019 81.05 81.35 79.35 79.89 590,447 -1.13(-1.40%)
Jul 30, 2019 81.15 81.35 80.48 81.03 454,048 -0.33(-0.41%)
Jul 29, 2019 81.84 81.94 81.11 81.36 364,582 -0.16(-0.19%)
Jul 26, 2019 81.10 81.93 80.78 81.52 403,814 +0.51(+0.63%)
Jul 25, 2019 81.66 82.26 80.69 81.01 423,698 -0.65(-0.80%)
Jul 24, 2019 81.78 82.09 79.36 81.66 834,298 -0.11(-0.13%)
Jul 23, 2019 80.34 83.68 80.34 81.77 966,093 +3.01(+3.82%)
Jul 22, 2019 78.49 79.47 78.16 78.76 964,928 +0.41(+0.52%)
Jul 19, 2019 77.95 78.55 77.95 78.35 461,224 +0.40(+0.51%)
Jul 18, 2019 77.88 77.97 77.39 77.95 498,210 +0.03(+0.04%)
Jul 17, 2019 79.15 79.78 77.78 77.92 435,987 -1.38(-1.74%)
Jul 16, 2019 79.00 79.79 79.00 79.30 401,012 +0.27(+0.35%)
Jul 15, 2019 79.40 79.74 78.78 79.02 345,264 -0.48(-0.60%)
Jul 12, 2019 78.91 79.60 78.91 79.50 461,326 +0.79(+1.01%)
Jul 11, 2019 78.64 78.91 77.97 78.71 281,611 +0.19(+0.24%)
Jul 10, 2019 79.23 79.69 78.43 78.53 326,354 -0.51(-0.64%)
Jul 09, 2019 78.54 79.16 78.33 79.03 725,815 +0.50(+0.63%)
Jul 08, 2019 79.00 79.40 78.43 78.54 262,470 -1.00(-1.25%)
Jul 05, 2019 78.96 79.58 78.27 79.53 216,438 +0.14(+0.17%)
Jul 03, 2019 78.93 79.55 78.87 79.40 491,925 +0.51(+0.64%)
Jul 02, 2019 79.60 79.60 78.54 78.89 436,879 -0.54(-0.68%)
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.