Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 71.25 71.68 70.40 70.72 2,040,583 -0.90(-1.26%)
Jan 30, 2020 70.98 71.68 69.56 71.62 2,730,205 +0.50(+0.70%)
Jan 29, 2020 71.31 71.51 70.96 71.12 1,691,048 -0.08(-0.11%)
Jan 28, 2020 72.45 72.50 70.86 71.20 2,800,607 -1.26(-1.74%)
Jan 27, 2020 69.62 73.15 69.45 72.46 4,520,118 +1.99(+2.82%)
Jan 24, 2020 70.62 71.26 69.80 70.47 2,077,736 +0.06(+0.08%)
Jan 23, 2020 70.07 70.98 69.67 70.41 2,472,812 +0.02(+0.03%)
Jan 22, 2020 68.29 70.67 68.25 70.39 3,266,565 +2.54(+3.74%)
Jan 21, 2020 67.30 68.01 67.16 67.86 1,625,778 +0.02(+0.03%)
Jan 17, 2020 67.87 68.41 67.49 67.84 1,663,434 +0.06(+0.09%)
Jan 16, 2020 67.06 67.79 66.69 67.78 2,114,454 +0.95(+1.42%)
Jan 15, 2020 65.33 67.49 65.33 66.83 2,132,339 +1.63(+2.49%)
Jan 14, 2020 65.90 66.23 64.85 65.20 2,270,411 -0.93(-1.41%)
Jan 13, 2020 64.91 66.37 64.67 66.13 2,343,997 +1.21(+1.86%)
Jan 10, 2020 65.41 65.53 64.58 64.93 1,654,860 -0.44(-0.67%)
Jan 09, 2020 63.60 65.46 63.34 65.37 2,638,751 +2.20(+3.49%)
Jan 08, 2020 62.61 63.36 62.54 63.16 2,083,051 +0.54(+0.86%)
Jan 07, 2020 62.63 63.31 62.42 62.62 2,570,636 -0.24(-0.39%)
Jan 06, 2020 63.74 64.12 62.77 62.87 2,541,944 -0.59(-0.93%)
Jan 03, 2020 62.07 63.79 62.07 63.46 2,419,977 +0.87(+1.39%)
Jan 02, 2020 63.36 63.94 62.11 62.58 2,224,016 -0.77(-1.22%)
Dec 31, 2019 63.12 63.62 62.90 63.36 1,859,715 +0.23(+0.36%)
Dec 30, 2019 63.32 63.52 63.02 63.13 1,337,987 -0.24(-0.39%)
Dec 27, 2019 63.68 63.88 63.18 63.38 1,394,276 -0.22(-0.34%)
Dec 26, 2019 63.89 64.03 62.92 63.59 1,371,177 -0.31(-0.49%)
Dec 24, 2019 63.93 64.28 63.70 63.91 757,155 -0.02(-0.03%)
Dec 23, 2019 63.99 64.08 63.15 63.93 2,146,669 +0.07(+0.11%)
Dec 20, 2019 62.80 64.09 62.53 63.86 4,236,312 +1.43(+2.29%)
Dec 19, 2019 63.19 63.61 62.20 62.43 2,426,966 -0.67(-1.06%)
Dec 18, 2019 62.73 63.46 62.37 63.09 2,194,660 +0.21(+0.33%)
Dec 17, 2019 62.46 63.46 62.46 62.89 1,763,229 +0.22(+0.34%)
Dec 16, 2019 62.35 63.10 62.02 62.67 1,751,901 +0.62(+0.99%)
Dec 13, 2019 62.08 63.67 61.87 62.06 2,400,992 -0.07(-0.11%)
Dec 12, 2019 62.50 63.24 61.82 62.12 2,262,452 -0.45(-0.72%)
Dec 11, 2019 62.70 62.85 61.83 62.57 1,962,822 -0.04(-0.06%)
Dec 10, 2019 62.87 63.07 62.17 62.61 1,669,929 -0.22(-0.34%)
Dec 09, 2019 61.59 63.59 61.17 62.83 2,657,712 +0.57(+0.91%)
Dec 06, 2019 65.45 65.45 61.74 62.26 4,222,533 -2.54(-3.92%)
Dec 05, 2019 64.66 65.23 64.02 64.80 1,517,892 +0.38(+0.59%)
Dec 04, 2019 65.39 65.49 64.39 64.42 1,475,606 -0.68(-1.04%)
Dec 03, 2019 64.26 65.21 64.17 65.09 2,023,113 +0.64(+0.99%)
Dec 02, 2019 65.15 65.28 64.04 64.46 1,441,071 -0.26(-0.41%)
Nov 29, 2019 64.94 65.19 64.18 64.72 682,644 -0.33(-0.51%)
Nov 27, 2019 65.20 65.70 64.78 65.05 1,313,130 +0.05(+0.08%)
Nov 26, 2019 63.66 65.27 63.32 65.00 1,709,937 +1.50(+2.35%)
Nov 25, 2019 64.43 64.63 63.20 63.51 2,679,559 -0.74(-1.16%)
Nov 22, 2019 64.98 65.11 64.12 64.25 1,173,182 -0.42(-0.65%)
Nov 21, 2019 65.84 65.90 64.57 64.67 1,910,975 -1.25(-1.90%)
Nov 20, 2019 65.32 66.47 65.28 65.92 1,520,450 +0.19(+0.28%)
Nov 19, 2019 65.98 66.49 65.47 65.74 2,261,936 -0.33(-0.50%)
Nov 18, 2019 63.95 66.09 63.94 66.07 3,720,385 +1.95(+3.03%)
Nov 15, 2019 64.40 64.56 63.92 64.12 1,391,696 -0.14(-0.21%)
Nov 14, 2019 63.28 64.42 63.25 64.26 1,676,034 +0.60(+0.94%)
Nov 13, 2019 63.35 64.67 63.06 63.67 1,815,402 +0.74(+1.18%)
Nov 12, 2019 62.96 63.29 62.10 62.92 1,919,761 -0.17(-0.26%)
Nov 11, 2019 62.73 63.70 62.56 63.09 1,207,346 -0.11(-0.17%)
Nov 08, 2019 63.82 64.27 62.75 63.20 1,948,723 -0.41(-0.65%)
Nov 07, 2019 65.23 65.41 63.39 63.61 3,869,930 -1.55(-2.39%)
Nov 06, 2019 63.25 65.28 63.18 65.16 2,820,421 +1.91(+3.01%)
Nov 05, 2019 64.77 65.42 63.01 63.25 4,074,552 -1.80(-2.76%)
Nov 04, 2019 67.04 67.14 64.85 65.05 2,745,788 -1.77(-2.65%)
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.