Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 73.13 73.59 72.44 72.63 410,382 -0.51(-0.69%)
Dec 30, 2019 73.02 73.50 72.90 73.14 457,438 +0.04(+0.05%)
Dec 27, 2019 73.05 73.40 72.75 73.10 398,977 +0.14(+0.19%)
Dec 26, 2019 73.32 73.63 72.57 72.96 300,118 -0.30(-0.41%)
Dec 24, 2019 74.09 74.19 73.11 73.26 197,419 -0.52(-0.70%)
Dec 23, 2019 73.32 74.24 72.82 73.77 577,955 +0.71(+0.98%)
Dec 20, 2019 73.17 73.37 72.20 73.06 808,956 -0.06(-0.08%)
Dec 19, 2019 73.60 73.73 72.93 73.12 692,294 -0.20(-0.27%)
Dec 18, 2019 74.12 74.60 72.65 73.32 973,210 -0.49(-0.66%)
Dec 17, 2019 74.91 75.70 72.14 73.80 1,533,370 -2.22(-2.92%)
Dec 16, 2019 75.79 77.60 74.63 76.02 1,189,127 -0.58(-0.76%)
Dec 13, 2019 76.75 77.36 76.10 76.61 922,098 -0.21(-0.27%)
Dec 12, 2019 77.82 78.27 76.69 76.82 741,394 -1.21(-1.55%)
Dec 11, 2019 78.80 78.82 77.35 78.02 598,036 -0.73(-0.93%)
Dec 10, 2019 78.37 78.99 78.21 78.76 539,873 +0.23(+0.29%)
Dec 09, 2019 79.05 79.12 78.31 78.53 336,324 -0.76(-0.96%)
Dec 06, 2019 79.21 79.67 78.86 79.29 237,186 +0.65(+0.83%)
Dec 05, 2019 78.99 78.99 77.89 78.64 280,515 -0.07(-0.09%)
Dec 04, 2019 77.99 79.51 77.99 78.71 807,097 +0.86(+1.11%)
Dec 03, 2019 77.35 77.97 77.10 77.85 309,713 -0.21(-0.27%)
Dec 02, 2019 78.94 79.36 78.04 78.05 421,814 -0.84(-1.07%)
Nov 29, 2019 79.52 79.83 78.72 78.90 181,573 -0.59(-0.75%)
Nov 27, 2019 79.38 79.54 78.65 79.49 393,325 -0.06(-0.07%)
Nov 26, 2019 78.10 79.56 77.68 79.55 544,746 +1.55(+1.98%)
Nov 25, 2019 76.91 78.19 76.55 78.00 339,518 +1.30(+1.69%)
Nov 22, 2019 77.44 77.44 76.31 76.71 294,817 -0.69(-0.90%)
Nov 21, 2019 78.74 78.98 77.27 77.40 410,064 -1.40(-1.77%)
Nov 20, 2019 78.42 79.59 78.39 78.80 738,582 +0.27(+0.34%)
Nov 19, 2019 79.03 79.25 78.38 78.53 443,486 -0.30(-0.38%)
Nov 18, 2019 79.07 79.40 78.54 78.83 450,833 -0.46(-0.57%)
Nov 15, 2019 78.91 79.83 78.91 79.28 524,433 +0.53(+0.68%)
Nov 14, 2019 77.38 78.91 77.32 78.75 566,129 +1.24(+1.60%)
Nov 13, 2019 77.01 77.82 76.71 77.51 413,459 +0.21(+0.27%)
Nov 12, 2019 76.85 77.79 76.57 77.30 597,476 +0.56(+0.74%)
Nov 11, 2019 76.30 77.00 75.93 76.74 378,441 +0.00(+0.00%)
Nov 08, 2019 76.29 77.37 76.08 76.74 399,582 +0.56(+0.74%)
Nov 07, 2019 77.05 77.13 75.86 76.17 748,440 -0.47(-0.61%)
Nov 06, 2019 75.90 76.90 75.75 76.64 396,342 +0.76(+1.01%)
Nov 05, 2019 74.72 76.09 74.61 75.87 685,491 +1.23(+1.65%)
Nov 04, 2019 75.32 75.75 74.33 74.65 637,201 -0.28(-0.37%)
Nov 01, 2019 74.64 75.06 74.03 74.92 605,480 +0.99(+1.34%)
Oct 31, 2019 73.80 74.65 73.22 73.93 382,858 +0.06(+0.08%)
Oct 30, 2019 73.51 74.06 72.91 73.87 507,498 +0.63(+0.86%)
Oct 29, 2019 73.21 74.24 73.18 73.24 564,839 -0.05(-0.07%)
Oct 28, 2019 72.97 73.65 72.97 73.29 494,981 +0.42(+0.57%)
Oct 25, 2019 73.03 73.73 72.45 72.87 636,804 -0.72(-0.98%)
Oct 24, 2019 73.62 74.04 73.39 73.60 723,884 +0.30(+0.40%)
Oct 23, 2019 74.26 74.84 72.18 73.30 794,988 -1.42(-1.91%)
Oct 22, 2019 73.15 75.95 71.37 74.72 1,190,538 +0.82(+1.11%)
Oct 21, 2019 75.31 76.06 73.27 73.90 953,545 -1.39(-1.85%)
Oct 18, 2019 75.65 75.98 75.02 75.30 503,778 -0.54(-0.72%)
Oct 17, 2019 75.45 76.26 75.08 75.84 361,567 +0.72(+0.96%)
Oct 16, 2019 75.50 75.57 73.93 75.12 494,518 -0.77(-1.02%)
Oct 15, 2019 76.66 76.70 75.61 75.89 470,740 -0.62(-0.81%)
Oct 14, 2019 76.26 76.80 76.10 76.51 341,540 -0.16(-0.21%)
Oct 11, 2019 77.14 77.95 76.44 76.67 292,758 +0.30(+0.39%)
Oct 10, 2019 75.92 77.02 75.76 76.37 195,220 +0.58(+0.77%)
Oct 09, 2019 75.75 76.04 75.36 75.79 311,566 +0.70(+0.93%)
Oct 08, 2019 76.15 76.27 74.91 75.09 424,811 -1.82(-2.37%)
Oct 07, 2019 76.83 77.42 76.58 76.91 374,729 -0.18(-0.23%)
Oct 04, 2019 76.58 77.13 76.54 77.09 306,212 +0.49(+0.65%)
Oct 03, 2019 75.61 76.88 74.76 76.59 645,223 +1.31(+1.75%)
Oct 02, 2019 75.30 76.30 73.57 75.28 1,008,383 -0.74(-0.98%)
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.