Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 69.62 70.34 68.47 69.35 2,039,551 -0.43(-0.61%)
Jul 30, 2019 70.08 70.55 69.53 69.77 2,225,269 -0.54(-0.77%)
Jul 29, 2019 70.44 70.56 69.82 70.32 1,323,790 -0.14(-0.19%)
Jul 26, 2019 70.38 70.75 69.06 70.45 1,834,680 +0.62(+0.88%)
Jul 25, 2019 69.59 71.16 69.59 69.84 2,067,360 -0.72(-1.01%)
Jul 24, 2019 69.30 70.80 69.24 70.55 1,955,848 +1.22(+1.76%)
Jul 23, 2019 68.72 69.59 68.42 69.33 2,156,810 +0.73(+1.07%)
Jul 22, 2019 67.95 68.80 67.72 68.60 3,253,150 +0.90(+1.33%)
Jul 19, 2019 67.10 68.02 67.04 67.70 1,972,957 +0.79(+1.18%)
Jul 18, 2019 67.00 67.44 66.53 66.91 1,838,314 -0.35(-0.53%)
Jul 17, 2019 67.71 67.97 67.10 67.26 1,845,001 -0.50(-0.74%)
Jul 16, 2019 68.22 68.39 67.23 67.76 2,540,311 -0.65(-0.95%)
Jul 15, 2019 67.73 68.54 67.44 68.41 2,241,288 +0.66(+0.98%)
Jul 12, 2019 67.01 68.16 67.01 67.75 2,496,821 +0.92(+1.38%)
Jul 11, 2019 65.22 66.84 64.98 66.83 2,665,928 +1.65(+2.53%)
Jul 10, 2019 65.29 65.45 64.62 65.18 2,965,982 +0.06(+0.10%)
Jul 09, 2019 64.94 65.53 64.79 65.12 3,999,901 -0.13(-0.19%)
Jul 08, 2019 65.36 66.28 64.80 65.24 2,789,318 +0.10(+0.15%)
Jul 05, 2019 65.00 65.37 64.58 65.14 1,570,155 -0.07(-0.11%)
Jul 03, 2019 65.15 65.50 65.04 65.22 1,477,345 +0.30(+0.46%)
Jul 02, 2019 65.63 65.71 64.32 64.92 2,336,136 -0.72(-1.09%)
Jul 01, 2019 64.55 66.74 64.26 65.63 4,415,579 +2.45(+3.87%)
Jun 28, 2019 61.76 63.27 61.76 63.19 3,367,977 +1.14(+1.84%)
Jun 27, 2019 61.98 62.15 61.63 62.04 1,853,858 +0.30(+0.48%)
Jun 26, 2019 60.84 62.25 60.47 61.75 2,707,314 +1.59(+2.64%)
Jun 25, 2019 61.19 61.62 60.04 60.16 2,167,089 -0.98(-1.60%)
Jun 24, 2019 61.17 61.36 60.55 61.14 1,624,894 -0.06(-0.10%)
Jun 21, 2019 61.94 62.07 60.90 61.20 3,165,362 -0.77(-1.24%)
Jun 20, 2019 61.85 62.08 61.01 61.97 1,921,696 +0.70(+1.14%)
Jun 19, 2019 62.24 62.52 60.99 61.27 3,035,208 -0.93(-1.50%)
Jun 18, 2019 60.66 63.17 60.46 62.21 3,843,267 +1.83(+3.03%)
Jun 17, 2019 59.62 60.63 59.47 60.38 2,172,534 +0.54(+0.91%)
Jun 14, 2019 59.79 60.07 58.85 59.83 2,370,462 +0.17(+0.29%)
Jun 13, 2019 58.73 59.68 58.73 59.66 1,787,480 +1.26(+2.16%)
Jun 12, 2019 58.96 59.24 58.32 58.40 1,716,056 -0.52(-0.88%)
Jun 11, 2019 58.89 59.39 58.29 58.92 2,457,961 +0.12(+0.20%)
Jun 10, 2019 58.07 59.39 57.50 58.80 3,570,297 +1.50(+2.62%)
Jun 07, 2019 56.32 57.67 56.24 57.30 2,952,614 +1.28(+2.28%)
Jun 06, 2019 56.69 57.02 55.38 56.02 2,897,267 -0.83(-1.46%)
Jun 05, 2019 57.70 58.32 56.58 56.85 2,759,512 -0.65(-1.13%)
Jun 04, 2019 57.56 58.27 57.40 57.50 3,135,657 +0.65(+1.14%)
Jun 03, 2019 56.10 57.34 55.95 56.85 4,283,026 +0.49(+0.88%)
May 31, 2019 57.38 57.56 56.09 56.36 3,939,895 -2.10(-3.60%)
May 30, 2019 58.67 58.89 57.92 58.46 4,006,902 +0.42(+0.73%)
May 29, 2019 58.14 59.03 57.01 58.04 4,011,567 -0.77(-1.31%)
May 28, 2019 59.06 59.99 58.79 58.81 3,812,936 -0.49(-0.82%)
May 24, 2019 58.84 59.54 56.96 59.30 6,772,296 +0.11(+0.18%)
May 23, 2019 62.10 62.95 57.92 59.19 8,820,887 -3.01(-4.84%)
May 22, 2019 62.71 63.62 62.20 62.20 5,018,631 -0.70(-1.12%)
May 21, 2019 61.98 63.16 61.60 62.90 2,909,334 +1.00(+1.61%)
May 20, 2019 61.58 62.31 61.42 61.90 3,107,658 -0.08(-0.13%)
May 17, 2019 61.16 62.78 61.15 61.98 2,712,410 +0.17(+0.28%)
May 16, 2019 61.54 62.62 61.20 61.81 3,639,277 +0.79(+1.30%)
May 15, 2019 60.38 61.28 60.27 61.02 2,635,580 +0.22(+0.35%)
May 14, 2019 60.47 61.62 59.83 60.81 4,204,242 +0.47(+0.77%)
May 13, 2019 63.22 63.24 59.35 60.34 6,014,507 -3.79(-5.92%)
May 10, 2019 64.81 64.92 61.63 64.13 4,410,071 -0.87(-1.34%)
May 09, 2019 65.47 65.60 63.62 65.01 3,817,998 -1.07(-1.62%)
May 08, 2019 65.76 67.16 65.16 66.08 3,054,407 +0.17(+0.26%)
May 07, 2019 66.80 67.60 65.42 65.91 3,510,593 -1.50(-2.23%)
May 06, 2019 66.32 67.51 65.55 67.41 3,118,512 -0.06(-0.09%)
May 03, 2019 67.69 67.92 67.07 67.47 2,258,581 -0.13(-0.20%)
May 02, 2019 66.54 67.60 66.41 67.60 2,544,656 +1.21(+1.83%)
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.