Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 79.06 79.18 77.48 77.57 1,635,116 -1.90(-2.39%)
Jan 30, 2020 78.04 79.55 77.98 79.47 956,772 +0.47(+0.59%)
Jan 29, 2020 77.81 79.52 77.39 79.00 1,379,517 +1.80(+2.34%)
Jan 28, 2020 76.54 77.59 76.04 77.20 807,913 +1.00(+1.31%)
Jan 27, 2020 75.99 76.84 75.69 76.20 926,201 -1.20(-1.55%)
Jan 24, 2020 78.34 78.81 77.18 77.40 1,143,592 -0.84(-1.07%)
Jan 23, 2020 77.67 78.28 77.26 78.23 1,496,962 +0.14(+0.18%)
Jan 22, 2020 78.73 78.91 77.98 78.09 889,233 -0.18(-0.23%)
Jan 21, 2020 78.84 79.00 78.08 78.27 1,217,496 -1.01(-1.27%)
Jan 17, 2020 79.29 79.75 78.88 79.28 1,266,762 +0.29(+0.36%)
Jan 16, 2020 78.85 79.17 78.37 78.99 1,176,898 +0.67(+0.86%)
Jan 15, 2020 77.14 78.44 77.01 78.32 1,167,791 +1.03(+1.33%)
Jan 14, 2020 77.14 77.90 76.95 77.29 1,444,818 +0.09(+0.11%)
Jan 13, 2020 76.21 77.24 76.08 77.21 1,331,552 +1.27(+1.68%)
Jan 10, 2020 76.23 76.88 75.65 75.94 1,432,990 -0.18(-0.24%)
Jan 09, 2020 76.01 76.54 75.67 76.12 839,579 +0.34(+0.45%)
Jan 08, 2020 75.67 76.33 75.22 75.77 1,140,333 +0.26(+0.34%)
Jan 07, 2020 75.91 75.91 75.06 75.52 697,135 -0.28(-0.38%)
Jan 06, 2020 75.86 75.94 74.96 75.80 860,895 -0.49(-0.65%)
Jan 03, 2020 75.07 76.32 74.76 76.30 837,034 +0.45(+0.59%)
Jan 02, 2020 75.19 75.94 74.81 75.85 915,354 +1.01(+1.35%)
Dec 31, 2019 74.92 75.16 74.32 74.84 517,843 +0.05(+0.06%)
Dec 30, 2019 74.94 75.24 74.69 74.80 551,472 -0.09(-0.13%)
Dec 27, 2019 74.93 75.17 74.63 74.89 364,985 +0.23(+0.31%)
Dec 26, 2019 74.70 75.04 74.05 74.66 450,047 -0.04(-0.05%)
Dec 24, 2019 75.04 75.48 74.51 74.70 194,230 -0.29(-0.39%)
Dec 23, 2019 74.89 75.01 74.18 74.99 698,610 +0.32(+0.43%)
Dec 20, 2019 74.93 75.04 73.73 74.67 2,072,951 +0.97(+1.31%)
Dec 19, 2019 74.10 74.23 72.92 73.70 873,852 -0.30(-0.41%)
Dec 18, 2019 74.19 74.49 73.76 74.01 970,065 -0.07(-0.09%)
Dec 17, 2019 73.66 74.53 73.17 74.07 991,847 +0.66(+0.91%)
Dec 16, 2019 74.45 74.74 73.28 73.41 700,014 -0.42(-0.57%)
Dec 13, 2019 73.47 74.41 73.24 73.83 777,238 +0.06(+0.08%)
Dec 12, 2019 73.02 74.04 72.63 73.77 801,064 +0.79(+1.08%)
Dec 11, 2019 72.19 73.01 71.86 72.98 700,685 +0.97(+1.35%)
Dec 10, 2019 72.92 73.07 71.60 72.01 959,501 +0.39(+0.54%)
Dec 09, 2019 71.20 71.68 70.57 71.62 1,139,031 +0.08(+0.11%)
Dec 06, 2019 72.26 72.83 71.47 71.55 1,052,108 +0.39(+0.55%)
Dec 05, 2019 70.29 71.19 70.18 71.16 1,340,390 -0.45(-0.62%)
Dec 04, 2019 72.19 73.50 71.51 71.60 1,077,372 -0.15(-0.21%)
Dec 03, 2019 71.84 72.14 71.29 71.76 843,818 -0.96(-1.32%)
Dec 02, 2019 73.58 74.75 72.72 72.72 968,588 -0.91(-1.24%)
Nov 29, 2019 73.51 74.03 73.31 73.63 657,120 -0.09(-0.13%)
Nov 27, 2019 73.47 73.83 73.13 73.72 836,612 +0.44(+0.60%)
Nov 26, 2019 72.69 73.35 72.42 73.28 2,268,180 +0.53(+0.73%)
Nov 25, 2019 73.19 73.23 72.62 72.75 1,394,252 -0.28(-0.39%)
Nov 22, 2019 74.05 74.14 72.83 73.04 1,139,381 -0.51(-0.70%)
Nov 21, 2019 73.72 74.05 73.32 73.55 783,547 -0.04(-0.05%)
Nov 20, 2019 73.73 74.10 72.88 73.59 1,052,884 -0.50(-0.68%)
Nov 19, 2019 73.71 74.11 73.06 74.09 978,669 +0.66(+0.89%)
Nov 18, 2019 73.42 73.86 73.12 73.44 739,880 -0.23(-0.31%)
Nov 15, 2019 73.28 74.24 73.14 73.66 852,930 +0.99(+1.36%)
Nov 14, 2019 72.20 73.33 71.97 72.68 921,057 +0.70(+0.98%)
Nov 13, 2019 72.74 72.76 71.59 71.97 953,095 -0.83(-1.14%)
Nov 12, 2019 71.98 73.46 71.93 72.80 953,243 +0.79(+1.09%)
Nov 11, 2019 72.73 72.95 71.47 72.01 962,331 -1.44(-1.97%)
Nov 08, 2019 73.31 74.76 73.17 73.46 1,011,473 +0.01(+0.01%)
Nov 07, 2019 74.99 75.04 73.21 73.45 836,408 -0.84(-1.13%)
Nov 06, 2019 75.30 75.60 73.36 74.28 1,014,496 -1.40(-1.85%)
Nov 05, 2019 74.61 75.70 74.51 75.68 1,366,632 +0.97(+1.30%)
Nov 04, 2019 75.27 75.55 74.34 74.71 1,192,575 -0.45(-0.59%)
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.