Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 72.11 72.56 71.42 71.62 416,193 -0.50(-0.69%)
Dec 30, 2019 72.00 72.47 71.88 72.12 463,915 +0.04(+0.05%)
Dec 27, 2019 72.03 72.38 71.74 72.08 404,626 +0.14(+0.19%)
Dec 26, 2019 72.29 72.60 71.56 71.94 304,367 -0.29(-0.41%)
Dec 24, 2019 73.06 73.16 72.09 72.24 200,215 -0.51(-0.70%)
Dec 23, 2019 72.29 73.20 71.81 72.74 586,139 +0.70(+0.98%)
Dec 20, 2019 72.15 72.34 71.19 72.04 820,410 -0.06(-0.08%)
Dec 19, 2019 72.57 72.70 71.91 72.10 702,097 -0.20(-0.27%)
Dec 18, 2019 73.09 73.55 71.64 72.29 986,991 -0.48(-0.66%)
Dec 17, 2019 73.87 74.64 71.13 72.77 1,555,083 -2.19(-2.92%)
Dec 16, 2019 74.74 76.51 73.58 74.96 1,205,965 -0.58(-0.76%)
Dec 13, 2019 75.67 76.28 75.04 75.54 935,155 -0.21(-0.27%)
Dec 12, 2019 76.73 77.18 75.62 75.74 751,892 -1.19(-1.55%)
Dec 11, 2019 77.70 77.72 76.27 76.93 606,504 -0.72(-0.93%)
Dec 10, 2019 77.28 77.88 77.12 77.66 547,518 +0.22(+0.29%)
Dec 09, 2019 77.95 78.02 77.22 77.43 341,087 -0.75(-0.96%)
Dec 06, 2019 78.11 78.56 77.76 78.19 240,544 +0.64(+0.83%)
Dec 05, 2019 77.88 77.88 76.80 77.54 284,487 -0.07(-0.09%)
Dec 04, 2019 76.91 78.40 76.91 77.61 818,526 +0.85(+1.11%)
Dec 03, 2019 76.27 76.89 76.03 76.76 314,099 -0.21(-0.27%)
Dec 02, 2019 77.83 78.25 76.95 76.96 427,787 -0.83(-1.07%)
Nov 29, 2019 78.41 78.71 77.62 77.79 184,144 -0.59(-0.75%)
Nov 27, 2019 78.27 78.43 77.55 78.38 398,894 -0.06(-0.07%)
Nov 26, 2019 77.01 78.45 76.59 78.44 552,460 +1.52(+1.98%)
Nov 25, 2019 75.84 77.10 75.48 76.92 344,325 +1.28(+1.69%)
Nov 22, 2019 76.36 76.36 75.24 75.64 298,991 -0.68(-0.90%)
Nov 21, 2019 77.64 77.88 76.19 76.32 415,870 -1.38(-1.77%)
Nov 20, 2019 77.33 78.48 77.30 77.70 749,040 +0.26(+0.34%)
Nov 19, 2019 77.93 78.15 77.29 77.43 449,766 -0.29(-0.38%)
Nov 18, 2019 77.97 78.29 77.44 77.73 457,217 -0.45(-0.57%)
Nov 15, 2019 77.80 78.71 77.80 78.18 531,859 +0.53(+0.68%)
Nov 14, 2019 76.30 77.80 76.24 77.65 574,146 +1.22(+1.60%)
Nov 13, 2019 75.94 76.73 75.64 76.43 419,314 +0.21(+0.27%)
Nov 12, 2019 75.77 76.70 75.50 76.22 605,937 +0.56(+0.74%)
Nov 11, 2019 75.23 75.93 74.87 75.66 383,799 +0.00(+0.00%)
Nov 08, 2019 75.23 76.29 75.02 75.66 405,240 +0.56(+0.74%)
Nov 07, 2019 75.98 76.06 74.81 75.11 759,038 -0.46(-0.61%)
Nov 06, 2019 74.84 75.83 74.69 75.57 401,954 +0.75(+1.01%)
Nov 05, 2019 73.67 75.03 73.56 74.81 695,197 +1.21(+1.65%)
Nov 04, 2019 74.27 74.69 73.29 73.60 646,224 -0.27(-0.37%)
Nov 01, 2019 73.59 74.01 73.00 73.88 614,054 +0.98(+1.34%)
Oct 31, 2019 72.77 73.60 72.20 72.90 388,279 +0.06(+0.08%)
Oct 30, 2019 72.48 73.03 71.90 72.84 514,684 +0.62(+0.86%)
Oct 29, 2019 72.19 73.20 72.16 72.22 572,837 -0.05(-0.07%)
Oct 28, 2019 71.95 72.62 71.95 72.27 501,990 +0.41(+0.57%)
Oct 25, 2019 72.01 72.70 71.44 71.86 645,821 -0.71(-0.98%)
Oct 24, 2019 72.59 73.01 72.36 72.57 734,134 +0.29(+0.40%)
Oct 23, 2019 73.22 73.80 71.17 72.28 806,245 -1.40(-1.91%)
Oct 22, 2019 72.13 74.89 70.38 73.68 1,207,396 +0.81(+1.11%)
Oct 21, 2019 74.25 75.00 72.25 72.87 967,047 -1.37(-1.85%)
Oct 18, 2019 74.60 74.92 73.97 74.25 510,912 -0.54(-0.72%)
Oct 17, 2019 74.40 75.19 74.03 74.78 366,687 +0.71(+0.96%)
Oct 16, 2019 74.45 74.52 72.90 74.07 501,520 -0.76(-1.02%)
Oct 15, 2019 75.59 75.63 74.56 74.83 477,406 -0.61(-0.81%)
Oct 14, 2019 75.19 75.73 75.03 75.44 346,376 -0.16(-0.21%)
Oct 11, 2019 76.07 76.86 75.38 75.60 296,903 +0.29(+0.39%)
Oct 10, 2019 74.86 75.94 74.70 75.31 197,984 +0.58(+0.77%)
Oct 09, 2019 74.69 74.98 74.30 74.73 315,978 +0.69(+0.93%)
Oct 08, 2019 75.08 75.20 73.86 74.04 430,827 -1.79(-2.37%)
Oct 07, 2019 75.76 76.34 75.51 75.83 380,035 -0.18(-0.23%)
Oct 04, 2019 75.51 76.05 75.47 76.01 310,548 +0.49(+0.65%)
Oct 03, 2019 74.56 75.80 73.72 75.52 654,359 +1.30(+1.75%)
Oct 02, 2019 74.25 75.24 72.54 74.23 1,022,662 -0.73(-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.