Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 79.40 81.25 79.40 81.25 1,400 -0.61(-0.75%)
Dec 30, 2019 81.05 81.86 81.05 81.86 921 +1.86(+2.32%)
Dec 27, 2019 80.00 80.00 80.00 12 +0.00(+0.00%)
Dec 26, 2019 84.10 84.10 80.00 80.00 1,707 -2.00(-2.44%)
Dec 24, 2019 84.40 84.40 82.00 82.00 1,700 -0.15(-0.18%)
Dec 23, 2019 81.40 82.20 81.10 82.15 7,196 +2.72(+3.42%)
Dec 20, 2019 78.98 79.43 77.99 79.43 2,200 +0.63(+0.80%)
Dec 19, 2019 78.85 78.85 78.80 78.80 907 +0.36(+0.46%)
Dec 18, 2019 78.15 78.63 78.15 78.44 2,106 -0.16(-0.20%)
Dec 17, 2019 79.15 79.15 78.60 78.60 420 -1.35(-1.69%)
Dec 16, 2019 79.34 80.61 78.90 79.95 1,212 +0.90(+1.14%)
Dec 13, 2019 78.30 79.76 78.30 79.05 2,300 +0.90(+1.15%)
Dec 12, 2019 77.00 78.15 77.00 78.15 1,023 +4.00(+5.39%)
Dec 11, 2019 74.15 74.15 74.15 58 +0.00(+0.00%)
Dec 10, 2019 76.95 76.95 74.15 74.15 6,414 -1.40(-1.85%)
Dec 09, 2019 75.55 75.55 75.55 75.55 226 -0.82(-1.07%)
Dec 06, 2019 75.30 76.37 75.30 76.37 200 -1.58(-2.03%)
Dec 05, 2019 77.41 77.95 76.05 77.95 1,139 +1.55(+2.03%)
Dec 04, 2019 76.52 76.64 76.40 76.40 3,726 +1.78(+2.39%)
Dec 03, 2019 74.08 74.82 74.08 74.62 7,597 +1.03(+1.40%)
Dec 02, 2019 75.17 75.17 72.64 73.59 4,477 -2.31(-3.04%)
Nov 29, 2019 75.90 75.90 75.90 27 +0.00(+0.00%)
Nov 27, 2019 76.17 76.17 75.90 75.90 105,500 -0.30(-0.39%)
Nov 26, 2019 76.20 76.20 76.20 76.20 160 -0.31(-0.41%)
Nov 25, 2019 76.27 76.51 76.19 76.51 504 +0.61(+0.81%)
Nov 22, 2019 76.30 76.30 75.90 75.90 800 +0.80(+1.07%)
Nov 21, 2019 75.10 75.10 75.10 75.10 247 -1.05(-1.38%)
Nov 20, 2019 76.63 77.25 75.94 76.15 9,944 -1.61(-2.07%)
Nov 19, 2019 77.76 77.76 77.76 77.76 10,070 -0.02(-0.03%)
Nov 18, 2019 75.50 77.78 75.50 77.78 20,434 +1.38(+1.81%)
Nov 15, 2019 77.65 78.86 75.68 76.40 6,800 -1.23(-1.59%)
Nov 14, 2019 76.50 78.50 76.50 77.63 1,033 -0.87(-1.10%)
Nov 13, 2019 78.50 78.50 78.50 8 +0.00(+0.00%)
Nov 12, 2019 76.65 78.50 76.65 78.50 5,937 +1.75(+2.28%)
Nov 11, 2019 77.80 77.80 76.75 76.75 264 -1.90(-2.42%)
Nov 08, 2019 77.47 78.65 77.05 78.65 5,900 -1.29(-1.61%)
Nov 06, 2019 79.94 79.94 79.94 0 +0.00(+0.00%)
Nov 05, 2019 79.94 79.94 79.94 79.94 726 +0.54(+0.68%)
Nov 04, 2019 79.00 79.40 79.00 79.40 919 +0.65(+0.83%)
Nov 01, 2019 78.00 78.75 77.10 78.75 3,400 +0.30(+0.38%)
Oct 31, 2019 77.40 78.45 77.40 78.45 1,351 +4.22(+5.69%)
Oct 30, 2019 74.23 75.00 74.23 74.23 6,105 -0.01(-0.01%)
Oct 29, 2019 72.96 74.24 72.94 74.24 2,839 -0.31(-0.42%)
Oct 28, 2019 73.30 74.55 73.25 74.55 890 +1.15(+1.57%)
Oct 25, 2019 73.80 74.06 73.40 73.40 4,400 -0.51(-0.69%)
Oct 24, 2019 73.91 74.11 73.76 73.91 4,293 +0.58(+0.79%)
Oct 23, 2019 73.81 73.81 73.07 73.33 34,264 +0.82(+1.13%)
Oct 22, 2019 72.52 72.52 72.52 72.52 157 -0.28(-0.39%)
Oct 21, 2019 73.22 73.22 72.80 72.80 634 -0.21(-0.29%)
Oct 18, 2019 72.67 73.01 72.53 73.01 600 -0.55(-0.75%)
Oct 17, 2019 73.57 73.57 73.57 73.57 1,015 +0.58(+0.79%)
Oct 16, 2019 72.10 72.99 72.10 72.99 1,065 -1.06(-1.43%)
Oct 15, 2019 72.58 74.05 72.58 74.05 1,721 +2.36(+3.29%)
Oct 14, 2019 72.60 72.84 71.69 71.69 2,005 +0.39(+0.55%)
Oct 11, 2019 71.32 71.35 71.06 71.30 1,100 +1.00(+1.42%)
Oct 10, 2019 70.30 70.72 70.30 70.30 481 +0.33(+0.47%)
Oct 09, 2019 70.15 70.15 69.97 69.97 28,112 +0.39(+0.55%)
Oct 08, 2019 68.96 69.58 68.91 69.58 2,869 -0.51(-0.72%)
Oct 07, 2019 68.73 70.09 68.73 70.09 5,278 +0.77(+1.11%)
Oct 04, 2019 68.27 69.32 67.35 69.32 7,600 +2.14(+3.19%)
Oct 03, 2019 67.18 67.18 67.18 67.18 160 +0.98(+1.48%)
Oct 02, 2019 67.80 67.80 66.20 66.20 14,578 -2.60(-3.78%)
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.