Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 72.44 72.89 71.75 71.95 414,285 -0.50(-0.69%)
Dec 30, 2019 72.33 72.80 72.22 72.45 461,788 +0.04(+0.05%)
Dec 27, 2019 72.36 72.71 72.07 72.41 402,771 +0.14(+0.19%)
Dec 26, 2019 72.63 72.93 71.89 72.27 302,972 -0.29(-0.41%)
Dec 24, 2019 73.39 73.50 72.42 72.57 199,296 -0.51(-0.70%)
Dec 23, 2019 72.63 73.54 72.14 73.08 583,452 +0.71(+0.98%)
Dec 20, 2019 72.48 72.68 71.52 72.37 816,648 -0.06(-0.08%)
Dec 19, 2019 72.90 73.04 72.24 72.43 698,878 -0.20(-0.27%)
Dec 18, 2019 73.42 73.89 71.97 72.63 982,465 -0.48(-0.66%)
Dec 17, 2019 74.21 74.98 71.46 73.11 1,547,952 -2.20(-2.92%)
Dec 16, 2019 75.08 76.87 73.92 75.31 1,200,436 -0.58(-0.76%)
Dec 13, 2019 76.02 76.63 75.39 75.89 930,867 -0.21(-0.27%)
Dec 12, 2019 77.08 77.53 75.96 76.09 748,444 -1.20(-1.55%)
Dec 11, 2019 78.05 78.07 76.62 77.29 603,723 -0.73(-0.93%)
Dec 10, 2019 77.63 78.24 77.48 78.02 545,007 +0.23(+0.29%)
Dec 09, 2019 78.31 78.38 77.57 77.79 339,523 -0.76(-0.96%)
Dec 06, 2019 78.47 78.92 78.11 78.55 239,441 +0.65(+0.83%)
Dec 05, 2019 78.24 78.24 77.15 77.90 283,183 -0.07(-0.09%)
Dec 04, 2019 77.26 78.76 77.26 77.97 814,773 +0.85(+1.11%)
Dec 03, 2019 76.62 77.24 76.38 77.11 312,658 -0.21(-0.27%)
Dec 02, 2019 78.19 78.61 77.31 77.32 425,826 -0.83(-1.07%)
Nov 29, 2019 78.77 79.08 77.98 78.15 183,300 -0.59(-0.75%)
Nov 27, 2019 78.63 78.79 77.91 78.74 397,065 -0.06(-0.07%)
Nov 26, 2019 77.37 78.81 76.95 78.80 549,927 +1.53(+1.98%)
Nov 25, 2019 76.19 77.46 75.83 77.27 342,747 +1.29(+1.69%)
Nov 22, 2019 76.71 76.71 75.59 75.98 297,620 -0.69(-0.90%)
Nov 21, 2019 78.00 78.24 76.54 76.67 413,964 -1.38(-1.77%)
Nov 20, 2019 77.68 78.84 77.65 78.05 745,606 +0.27(+0.34%)
Nov 19, 2019 78.29 78.51 77.64 77.79 447,703 -0.29(-0.38%)
Nov 18, 2019 78.33 78.65 77.80 78.08 455,120 -0.45(-0.57%)
Nov 15, 2019 78.16 79.08 78.16 78.54 529,420 +0.53(+0.68%)
Nov 14, 2019 76.65 78.16 76.59 78.01 571,513 +1.23(+1.60%)
Nov 13, 2019 76.29 77.08 75.98 76.78 417,391 +0.21(+0.27%)
Nov 12, 2019 76.12 77.05 75.85 76.57 603,158 +0.56(+0.74%)
Nov 11, 2019 75.58 76.28 75.22 76.01 382,039 +0.00(+0.00%)
Nov 08, 2019 75.57 76.64 75.37 76.01 403,382 +0.56(+0.74%)
Nov 07, 2019 76.33 76.41 75.15 75.45 755,557 -0.46(-0.61%)
Nov 06, 2019 75.19 76.18 75.03 75.92 400,111 +0.76(+1.01%)
Nov 05, 2019 74.01 75.38 73.90 75.16 692,009 +1.22(+1.65%)
Nov 04, 2019 74.61 75.03 73.63 73.94 643,261 -0.27(-0.37%)
Nov 01, 2019 73.93 74.35 73.33 74.22 611,238 +0.98(+1.34%)
Oct 31, 2019 73.11 73.94 72.53 73.24 386,499 +0.06(+0.08%)
Oct 30, 2019 72.81 73.36 72.23 73.18 512,324 +0.63(+0.86%)
Oct 29, 2019 72.52 73.54 72.49 72.55 570,210 -0.05(-0.07%)
Oct 28, 2019 72.29 72.95 72.29 72.60 499,688 +0.41(+0.57%)
Oct 25, 2019 72.34 73.04 71.77 72.19 642,860 -0.71(-0.98%)
Oct 24, 2019 72.92 73.34 72.70 72.90 730,768 +0.29(+0.40%)
Oct 23, 2019 73.56 74.14 71.50 72.61 802,548 -1.41(-1.90%)
Oct 22, 2019 72.46 75.23 70.70 74.02 1,201,860 +0.81(+1.11%)
Oct 21, 2019 74.60 75.34 72.58 73.21 962,613 -1.38(-1.85%)
Oct 18, 2019 74.94 75.26 74.31 74.59 508,569 -0.54(-0.72%)
Oct 17, 2019 74.74 75.54 74.37 75.13 365,005 +0.71(+0.96%)
Oct 16, 2019 74.79 74.86 73.24 74.41 499,221 -0.76(-1.02%)
Oct 15, 2019 75.94 75.98 74.90 75.17 475,217 -0.62(-0.81%)
Oct 14, 2019 75.54 76.08 75.38 75.79 344,788 -0.16(-0.21%)
Oct 11, 2019 76.42 77.22 75.72 75.95 295,542 +0.29(+0.39%)
Oct 10, 2019 75.20 76.29 75.05 75.65 197,076 +0.58(+0.77%)
Oct 09, 2019 75.04 75.32 74.65 75.08 314,529 +0.70(+0.93%)
Oct 08, 2019 75.43 75.55 74.21 74.38 428,851 -1.80(-2.37%)
Oct 07, 2019 76.10 76.69 75.86 76.18 378,292 -0.18(-0.23%)
Oct 04, 2019 75.86 76.40 75.82 76.36 309,124 +0.49(+0.65%)
Oct 03, 2019 74.90 76.15 74.06 75.87 651,359 +1.30(+1.75%)
Oct 02, 2019 74.59 75.59 72.87 74.57 1,017,973 -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.