Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 71.16 73.91 70.96 73.18 936,100 +2.17(+3.06%)
Jan 30, 2020 70.15 71.16 70.03 71.01 470,495 +0.31(+0.44%)
Jan 29, 2020 72.36 72.37 70.60 70.70 274,990 -1.38(-1.91%)
Jan 28, 2020 72.25 72.64 71.98 72.08 456,673 -0.03(-0.04%)
Jan 27, 2020 71.35 72.62 71.16 72.11 444,208 -0.13(-0.18%)
Jan 24, 2020 73.03 73.30 72.10 72.24 242,700 -0.62(-0.85%)
Jan 23, 2020 72.96 73.47 72.67 72.86 495,580 -0.37(-0.51%)
Jan 22, 2020 73.00 73.74 73.00 73.23 980,865 +0.24(+0.33%)
Jan 21, 2020 72.95 73.53 72.11 72.99 584,268 +0.20(+0.27%)
Jan 17, 2020 73.58 73.58 72.69 72.79 338,000 -0.33(-0.45%)
Jan 16, 2020 73.68 73.75 72.80 73.12 369,008 -0.38(-0.52%)
Jan 15, 2020 73.10 73.90 73.10 73.50 430,325 +0.35(+0.48%)
Jan 14, 2020 73.49 73.51 72.74 73.15 305,764 -0.28(-0.38%)
Jan 13, 2020 73.52 73.77 73.14 73.43 269,019 +0.23(+0.31%)
Jan 10, 2020 74.11 74.11 72.97 73.20 310,400 -0.53(-0.72%)
Jan 09, 2020 73.11 73.94 72.64 73.73 373,077 +0.94(+1.29%)
Jan 08, 2020 72.33 73.66 72.27 72.79 394,534 +0.34(+0.47%)
Jan 07, 2020 72.33 72.74 72.11 72.45 275,966 +0.10(+0.14%)
Jan 06, 2020 71.83 72.36 71.54 72.35 614,919 +0.38(+0.53%)
Jan 03, 2020 70.37 72.03 68.62 71.97 391,400 +0.88(+1.24%)
Jan 02, 2020 70.95 71.17 70.07 71.09 368,745 +0.24(+0.34%)
Dec 31, 2019 69.87 70.91 69.87 70.85 376,000 +0.55(+0.78%)
Dec 30, 2019 70.57 70.57 69.89 70.30 336,204 -0.44(-0.62%)
Dec 27, 2019 70.70 70.99 70.45 70.74 221,800 +0.22(+0.31%)
Dec 26, 2019 70.14 70.87 70.14 70.52 386,614 +0.50(+0.71%)
Dec 24, 2019 70.00 70.44 69.89 70.02 79,500 -0.13(-0.19%)
Dec 23, 2019 69.95 70.49 68.28 70.15 221,323 +0.00(+0.00%)
Dec 20, 2019 69.53 70.65 69.23 70.15 663,200 +0.97(+1.40%)
Dec 19, 2019 67.82 69.36 67.72 69.18 708,378 +1.17(+1.72%)
Dec 18, 2019 68.64 68.83 68.00 68.01 410,470 -0.66(-0.96%)
Dec 17, 2019 69.00 69.16 68.45 68.67 586,004 -0.13(-0.19%)
Dec 16, 2019 69.02 69.10 68.35 68.80 417,087 +0.15(+0.22%)
Dec 13, 2019 68.64 69.54 68.20 68.65 644,500 -0.24(-0.35%)
Dec 12, 2019 68.08 68.93 67.66 68.89 716,316 +0.82(+1.20%)
Dec 11, 2019 67.95 68.39 67.51 68.07 646,373 +0.27(+0.40%)
Dec 10, 2019 68.72 69.06 67.66 67.80 410,259 -1.10(-1.60%)
Dec 09, 2019 69.60 70.25 68.88 68.90 463,902 -0.98(-1.40%)
Dec 06, 2019 70.38 70.52 69.67 69.88 392,300 -0.01(-0.01%)
Dec 05, 2019 69.81 70.36 69.51 69.89 329,863 +0.29(+0.42%)
Dec 04, 2019 69.99 70.26 69.05 69.60 385,586 -0.57(-0.81%)
Dec 03, 2019 69.82 70.25 69.48 70.17 346,689 -0.08(-0.11%)
Dec 02, 2019 70.89 70.89 70.22 70.25 497,098 -0.74(-1.04%)
Nov 29, 2019 71.62 71.62 70.93 70.99 107,700 -0.48(-0.67%)
Nov 27, 2019 70.52 71.53 70.52 71.47 571,000 +1.00(+1.42%)
Nov 26, 2019 71.62 71.88 70.26 70.47 708,611 -0.91(-1.27%)
Nov 25, 2019 72.25 72.83 71.33 71.38 364,764 -0.79(-1.09%)
Nov 22, 2019 73.12 73.48 71.90 72.17 318,800 -0.98(-1.34%)
Nov 21, 2019 73.71 73.86 72.97 73.15 297,232 -0.52(-0.71%)
Nov 20, 2019 73.65 74.31 73.08 73.67 428,841 +0.11(+0.15%)
Nov 19, 2019 73.11 74.24 72.95 73.56 441,487 +0.37(+0.51%)
Nov 18, 2019 72.82 73.45 72.29 73.19 473,703 +0.48(+0.66%)
Nov 15, 2019 73.79 74.00 72.56 72.71 365,600 -0.91(-1.23%)
Nov 14, 2019 73.44 73.74 72.67 73.61 471,479 +0.05(+0.06%)
Nov 13, 2019 72.19 73.63 71.37 73.57 709,256 +2.01(+2.81%)
Nov 12, 2019 69.93 72.12 68.29 71.56 991,751 +3.52(+5.17%)
Nov 11, 2019 68.00 68.48 67.90 68.04 667,505 -0.27(-0.40%)
Nov 08, 2019 68.02 68.59 67.86 68.31 312,700 +0.05(+0.07%)
Nov 07, 2019 69.02 69.35 67.82 68.26 377,463 -0.60(-0.87%)
Nov 06, 2019 68.90 69.66 68.13 68.86 337,458 -0.97(-1.39%)
Nov 05, 2019 70.26 70.40 69.43 69.83 385,818 -0.42(-0.60%)
Nov 04, 2019 70.40 70.74 69.97 70.25 671,114 +0.02(+0.03%)
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.