Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 71.39 71.42 68.59 68.84 204,609 -2.99(-4.17%)
Jan 30, 2020 71.62 72.84 70.36 71.84 205,848 +0.36(+0.51%)
Jan 29, 2020 72.25 73.02 71.20 71.47 268,946 -0.57(-0.79%)
Jan 28, 2020 71.20 72.62 69.98 72.04 297,153 +1.55(+2.19%)
Jan 27, 2020 71.64 71.80 70.00 70.50 288,106 -3.58(-4.84%)
Jan 24, 2020 75.79 75.91 73.47 74.08 217,816 -1.16(-1.54%)
Jan 23, 2020 74.47 75.29 73.83 75.24 305,467 +1.18(+1.59%)
Jan 22, 2020 75.32 76.65 73.83 74.06 205,283 -0.86(-1.14%)
Jan 21, 2020 73.02 75.00 72.84 74.92 399,809 +2.07(+2.84%)
Jan 17, 2020 73.73 73.73 71.88 72.85 198,005 -0.18(-0.24%)
Jan 16, 2020 72.72 73.87 72.67 73.03 226,447 +1.09(+1.52%)
Jan 15, 2020 72.03 73.46 71.60 71.93 418,353 -0.20(-0.27%)
Jan 14, 2020 70.77 73.93 70.19 72.13 493,953 +1.65(+2.35%)
Jan 13, 2020 69.86 70.54 69.39 70.48 218,700 +0.84(+1.20%)
Jan 10, 2020 70.62 70.95 69.35 69.64 139,386 -0.74(-1.05%)
Jan 09, 2020 70.30 70.77 69.97 70.38 225,153 +0.65(+0.93%)
Jan 08, 2020 69.97 70.45 69.68 69.73 234,803 -0.31(-0.44%)
Jan 07, 2020 68.58 70.50 68.12 70.03 281,712 +1.42(+2.07%)
Jan 06, 2020 69.44 69.44 68.49 68.62 212,392 -1.81(-2.57%)
Jan 03, 2020 69.14 71.11 69.11 70.43 278,467 -0.17(-0.24%)
Jan 02, 2020 70.87 71.00 69.41 70.60 176,449 +0.51(+0.73%)
Dec 31, 2019 69.91 70.52 69.42 70.08 182,360 -0.01(-0.01%)
Dec 30, 2019 70.28 70.34 69.25 70.09 388,448 -0.27(-0.38%)
Dec 27, 2019 70.53 70.65 69.66 70.36 158,282 +0.00(+0.00%)
Dec 26, 2019 70.59 70.59 69.97 70.36 113,921 +0.00(+0.00%)
Dec 24, 2019 70.65 70.65 69.74 70.36 146,599 +0.18(+0.25%)
Dec 23, 2019 69.82 70.44 69.05 70.18 238,827 +0.94(+1.36%)
Dec 20, 2019 69.85 69.96 68.99 69.24 984,338 +0.08(+0.11%)
Dec 19, 2019 68.96 69.42 67.89 69.16 247,441 +0.30(+0.43%)
Dec 18, 2019 68.10 69.49 67.61 68.86 316,700 +0.93(+1.36%)
Dec 17, 2019 67.45 67.96 67.15 67.94 242,631 +0.74(+1.10%)
Dec 16, 2019 68.25 69.13 66.82 67.20 255,673 -0.45(-0.67%)
Dec 13, 2019 68.15 69.23 67.36 67.65 293,401 -0.77(-1.12%)
Dec 12, 2019 66.14 68.68 65.67 68.42 361,339 +2.16(+3.25%)
Dec 11, 2019 64.81 66.63 64.57 66.26 167,082 +1.47(+2.26%)
Dec 10, 2019 63.94 65.07 63.64 64.80 181,838 +0.86(+1.34%)
Dec 09, 2019 64.12 64.32 63.66 63.94 185,725 -0.31(-0.47%)
Dec 06, 2019 63.13 64.33 62.46 64.25 365,024 +1.64(+2.63%)
Dec 05, 2019 62.42 62.72 62.01 62.60 274,594 +0.84(+1.35%)
Dec 04, 2019 61.50 62.59 60.96 61.77 293,284 +1.04(+1.72%)
Dec 03, 2019 60.79 61.23 60.18 60.72 191,982 -1.45(-2.33%)
Dec 02, 2019 63.38 63.38 61.75 62.17 266,959 -1.03(-1.64%)
Nov 29, 2019 63.93 64.24 63.08 63.20 92,449 -1.14(-1.77%)
Nov 27, 2019 63.37 64.49 63.06 64.34 141,113 +1.29(+2.05%)
Nov 26, 2019 62.48 63.13 61.99 63.06 240,133 +0.67(+1.07%)
Nov 25, 2019 59.91 62.48 59.91 62.39 290,648 +2.69(+4.50%)
Nov 22, 2019 60.48 60.48 59.12 59.70 145,583 -0.32(-0.54%)
Nov 21, 2019 61.81 61.84 59.09 60.02 375,768 -2.16(-3.47%)
Nov 20, 2019 63.18 63.59 62.01 62.18 238,320 -1.37(-2.15%)
Nov 19, 2019 65.03 65.03 63.55 63.55 192,350 -0.98(-1.53%)
Nov 18, 2019 64.41 65.36 63.94 64.53 273,738 -0.20(-0.30%)
Nov 15, 2019 63.87 65.29 63.71 64.73 380,771 +1.66(+2.64%)
Nov 14, 2019 62.87 63.47 62.26 63.07 232,761 +0.00(+0.00%)
Nov 13, 2019 64.39 65.19 62.46 63.07 499,871 -1.51(-2.33%)
Nov 12, 2019 69.67 71.13 64.40 64.57 1,107,583 +2.33(+3.75%)
Nov 11, 2019 61.99 62.85 61.63 62.24 358,080 -0.37(-0.60%)
Nov 08, 2019 62.38 63.11 61.89 62.61 255,812 -0.28(-0.44%)
Nov 07, 2019 62.98 62.99 62.07 62.89 251,851 +0.74(+1.19%)
Nov 06, 2019 63.06 63.06 61.39 62.15 444,356 -1.11(-1.76%)
Nov 05, 2019 62.29 63.58 61.75 63.26 462,757 +1.42(+2.29%)
Nov 04, 2019 61.27 62.04 60.71 61.84 270,483 +1.26(+2.08%)
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.