Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 75.79 76.10 75.23 75.32 310,448 -0.09(-0.12%)
Sep 27, 2019 75.82 76.11 74.33 75.41 440,400 +0.14(+0.19%)
Sep 26, 2019 77.68 77.68 74.47 75.27 424,642 -2.38(-3.07%)
Sep 25, 2019 76.32 78.07 75.82 77.65 327,110 +1.26(+1.65%)
Sep 24, 2019 77.79 78.31 75.97 76.39 312,967 -1.16(-1.50%)
Sep 23, 2019 77.29 78.07 76.86 77.55 416,020 -0.14(-0.18%)
Sep 20, 2019 78.18 78.24 77.04 77.69 421,100 -0.32(-0.41%)
Sep 19, 2019 79.36 79.56 77.78 78.01 212,598 -0.95(-1.20%)
Sep 18, 2019 78.45 79.76 78.01 78.96 251,964 +0.27(+0.34%)
Sep 17, 2019 79.79 79.84 78.19 78.69 231,494 -1.30(-1.63%)
Sep 16, 2019 78.38 80.63 78.38 79.99 180,123 +1.02(+1.29%)
Sep 13, 2019 80.77 80.86 78.84 78.97 166,100 -1.66(-2.06%)
Sep 12, 2019 79.98 81.10 79.85 80.63 206,466 +0.78(+0.98%)
Sep 11, 2019 77.68 79.98 77.50 79.85 296,312 +1.63(+2.08%)
Sep 10, 2019 79.25 79.25 77.67 78.22 261,541 -1.20(-1.51%)
Sep 09, 2019 80.00 80.01 78.75 79.42 363,624 +0.10(+0.13%)
Sep 06, 2019 79.79 79.97 79.06 79.32 230,000 -0.12(-0.15%)
Sep 05, 2019 78.04 79.77 78.00 79.44 255,656 +1.97(+2.54%)
Sep 04, 2019 78.51 78.83 76.89 77.47 284,081 -0.26(-0.33%)
Sep 03, 2019 78.31 78.85 77.32 77.73 265,657 -1.60(-2.02%)
Aug 30, 2019 79.72 79.95 78.29 79.33 275,000 +0.05(+0.06%)
Aug 29, 2019 78.50 79.34 78.04 79.28 273,057 +1.63(+2.10%)
Aug 28, 2019 75.71 77.76 75.53 77.65 236,469 +1.40(+1.84%)
Aug 27, 2019 77.24 77.24 75.76 76.25 202,304 -0.41(-0.53%)
Aug 26, 2019 77.43 77.43 76.38 76.66 305,751 +0.43(+0.56%)
Aug 23, 2019 77.94 78.30 76.06 76.23 379,900 -2.35(-2.99%)
Aug 22, 2019 79.13 79.40 77.77 78.58 215,528 -0.22(-0.28%)
Aug 21, 2019 78.45 79.35 77.82 78.80 519,886 +1.01(+1.30%)
Aug 20, 2019 77.53 78.34 77.28 77.79 245,574 -0.06(-0.08%)
Aug 19, 2019 77.82 78.39 77.00 77.85 246,093 +0.85(+1.10%)
Aug 16, 2019 77.42 78.38 76.31 77.00 408,000 +0.10(+0.13%)
Aug 15, 2019 79.05 79.05 75.75 76.90 533,461 -1.90(-2.41%)
Aug 14, 2019 79.20 79.99 78.51 78.80 681,389 -1.75(-2.17%)
Aug 13, 2019 79.95 81.62 79.07 80.55 578,185 +0.52(+0.65%)
Aug 12, 2019 79.00 82.10 78.81 80.03 665,958 +1.03(+1.30%)
Aug 09, 2019 82.40 82.58 75.26 79.00 1,189,300 +1.23(+1.58%)
Aug 08, 2019 75.90 78.44 75.67 77.77 825,830 +2.58(+3.43%)
Aug 07, 2019 75.18 75.43 73.63 75.19 443,343 +0.01(+0.01%)
Aug 06, 2019 76.74 77.25 74.15 75.18 475,289 -1.62(-2.11%)
Aug 05, 2019 77.35 77.37 75.40 76.80 601,507 -1.98(-2.51%)
Aug 02, 2019 79.40 79.40 78.22 78.78 391,200 -1.41(-1.76%)
Aug 01, 2019 81.34 82.44 79.75 80.19 363,072 -1.40(-1.72%)
Jul 31, 2019 83.22 83.31 81.16 81.59 320,558 -1.51(-1.82%)
Jul 30, 2019 82.58 83.30 82.51 83.10 289,007 -0.06(-0.07%)
Jul 29, 2019 84.03 84.20 82.10 83.16 282,168 -0.55(-0.66%)
Jul 26, 2019 83.73 84.17 83.48 83.71 313,100 +0.36(+0.43%)
Jul 25, 2019 84.01 84.29 82.94 83.35 280,274 -0.43(-0.51%)
Jul 24, 2019 82.25 83.89 82.00 83.78 363,637 +1.22(+1.48%)
Jul 23, 2019 82.60 82.65 81.59 82.56 380,914 +0.59(+0.72%)
Jul 22, 2019 81.58 82.05 81.38 81.97 299,730 +0.68(+0.84%)
Jul 19, 2019 83.25 83.50 81.18 81.29 260,700 -1.88(-2.26%)
Jul 18, 2019 82.56 83.24 81.92 83.17 331,275 +0.83(+1.01%)
Jul 17, 2019 82.75 82.94 81.97 82.34 372,457 -0.50(-0.60%)
Jul 16, 2019 83.49 83.49 82.05 82.84 335,370 -0.55(-0.66%)
Jul 15, 2019 84.57 84.62 83.22 83.39 418,139 -0.82(-0.97%)
Jul 12, 2019 83.42 84.56 83.41 84.21 292,300 +0.83(+1.00%)
Jul 11, 2019 83.83 84.27 83.10 83.38 338,058 -0.19(-0.23%)
Jul 10, 2019 82.80 84.43 82.39 83.57 388,644 +0.89(+1.08%)
Jul 09, 2019 82.10 82.78 82.10 82.68 625,247 +0.22(+0.27%)
Jul 08, 2019 82.35 82.97 81.77 82.46 361,492 -0.10(-0.12%)
Jul 05, 2019 82.07 82.76 81.48 82.56 248,600 +0.17(+0.21%)
Jul 03, 2019 82.06 82.82 81.66 82.39 192,200 +0.20(+0.24%)
Jul 02, 2019 81.40 82.85 81.40 82.19 724,207 +1.24(+1.53%)
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.