Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 74.72 75.77 74.72 75.14 400,220 +0.32(+0.42%)
Dec 30, 2019 76.50 76.50 74.77 74.83 241,962 -1.69(-2.20%)
Dec 27, 2019 77.36 77.78 75.59 76.51 273,318 -0.75(-0.97%)
Dec 26, 2019 76.64 77.68 76.61 77.27 508,670 +0.69(+0.90%)
Dec 24, 2019 77.20 77.65 76.33 76.58 307,827 -0.62(-0.80%)
Dec 23, 2019 77.08 77.56 76.42 77.19 142,154 +0.15(+0.20%)
Dec 20, 2019 76.58 77.29 76.38 77.04 833,185 +0.79(+1.03%)
Dec 19, 2019 75.84 76.54 75.39 76.25 234,262 +0.40(+0.53%)
Dec 18, 2019 75.55 76.13 74.95 75.85 226,913 +0.53(+0.70%)
Dec 17, 2019 75.08 75.75 74.72 75.33 319,781 +0.41(+0.54%)
Dec 16, 2019 76.14 76.78 74.66 74.92 214,133 -0.58(-0.77%)
Dec 13, 2019 75.82 76.14 74.66 75.50 133,847 -0.44(-0.57%)
Dec 12, 2019 74.77 76.25 74.35 75.93 147,547 +1.04(+1.39%)
Dec 11, 2019 74.26 75.07 74.09 74.89 132,236 +0.86(+1.16%)
Dec 10, 2019 73.92 74.26 73.35 74.03 126,095 +0.11(+0.15%)
Dec 09, 2019 73.66 74.36 73.66 73.93 174,740 -0.01(-0.01%)
Dec 06, 2019 74.01 74.44 73.79 73.94 159,982 +0.96(+1.31%)
Dec 05, 2019 73.10 73.47 72.51 72.98 112,853 +0.29(+0.40%)
Dec 04, 2019 72.84 74.03 72.65 72.69 161,247 +0.37(+0.51%)
Dec 03, 2019 71.82 72.37 71.08 72.32 179,096 -0.38(-0.52%)
Dec 02, 2019 73.19 73.56 72.39 72.70 200,656 -0.21(-0.28%)
Nov 29, 2019 73.26 73.89 72.65 72.91 98,007 -0.58(-0.79%)
Nov 27, 2019 73.93 74.06 73.05 73.48 201,003 -0.14(-0.20%)
Nov 26, 2019 75.15 75.44 73.30 73.63 316,839 -1.56(-2.08%)
Nov 25, 2019 74.93 75.67 74.55 75.19 251,564 +0.46(+0.62%)
Nov 22, 2019 74.51 74.89 74.31 74.73 91,133 +0.32(+0.44%)
Nov 21, 2019 74.67 74.94 73.66 74.40 158,805 -0.23(-0.31%)
Nov 20, 2019 73.77 74.67 73.29 74.64 362,259 +0.43(+0.58%)
Nov 19, 2019 73.00 74.53 72.51 74.21 212,022 +1.73(+2.39%)
Nov 18, 2019 72.30 73.04 71.78 72.47 201,463 -0.29(-0.40%)
Nov 15, 2019 73.29 73.57 72.50 72.76 160,647 +0.07(+0.10%)
Nov 14, 2019 73.00 73.39 72.48 72.69 164,894 -0.38(-0.52%)
Nov 13, 2019 73.17 73.82 72.85 73.07 194,897 -0.96(-1.29%)
Nov 12, 2019 75.28 75.61 73.57 74.03 150,601 -1.09(-1.45%)
Nov 11, 2019 75.34 76.11 74.94 75.12 153,464 -1.00(-1.32%)
Nov 08, 2019 76.41 76.76 75.48 76.12 126,500 -0.50(-0.65%)
Nov 07, 2019 77.25 77.58 76.46 76.61 144,125 +0.15(+0.20%)
Nov 06, 2019 76.42 76.51 75.34 76.46 191,278 +0.02(+0.02%)
Nov 05, 2019 75.10 76.70 74.95 76.44 275,413 +1.84(+2.47%)
Nov 04, 2019 73.82 74.76 73.60 74.60 207,375 +1.42(+1.93%)
Nov 01, 2019 72.14 73.56 72.14 73.19 168,297 +1.43(+2.00%)
Oct 31, 2019 72.19 72.68 71.53 71.75 277,298 -0.59(-0.81%)
Oct 30, 2019 73.60 73.64 71.63 72.34 189,618 -1.45(-1.97%)
Oct 29, 2019 73.01 73.83 72.87 73.79 167,118 +0.47(+0.64%)
Oct 28, 2019 72.90 73.95 72.48 73.32 250,841 +0.57(+0.78%)
Oct 25, 2019 71.95 73.57 71.83 72.75 237,256 +0.73(+1.01%)
Oct 24, 2019 72.03 72.22 67.98 72.02 366,108 +0.40(+0.55%)
Oct 23, 2019 70.88 71.91 69.46 71.63 441,690 +0.60(+0.85%)
Oct 22, 2019 68.30 71.23 67.18 71.02 393,447 +2.26(+3.29%)
Oct 21, 2019 68.36 69.34 68.30 68.76 388,026 +1.25(+1.86%)
Oct 18, 2019 66.98 67.73 66.34 67.50 503,339 +0.08(+0.12%)
Oct 17, 2019 67.65 67.87 67.04 67.42 262,335 +0.20(+0.30%)
Oct 16, 2019 67.74 68.58 66.77 67.22 329,332 -1.03(-1.51%)
Oct 15, 2019 68.65 69.36 68.01 68.25 229,458 -0.27(-0.39%)
Oct 14, 2019 67.49 68.69 67.40 68.52 148,322 +0.52(+0.77%)
Oct 11, 2019 67.98 69.65 67.97 68.00 245,793 +1.36(+2.04%)
Oct 10, 2019 65.92 66.86 65.82 66.64 215,545 +0.99(+1.51%)
Oct 09, 2019 66.36 66.36 65.14 65.65 170,980 -0.06(-0.10%)
Oct 08, 2019 65.41 66.08 64.75 65.71 157,880 -0.68(-1.02%)
Oct 07, 2019 66.60 66.98 65.96 66.39 130,033 -0.72(-1.08%)
Oct 04, 2019 66.63 67.21 65.47 67.11 314,199 +0.42(+0.64%)
Oct 03, 2019 65.72 66.75 64.29 66.68 275,759 +0.55(+0.83%)
Oct 02, 2019 67.59 67.90 65.54 66.13 215,604 -2.24(-3.27%)
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.