Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 78.54 79.67 78.54 79.47 253,116 +0.63(+0.80%)
Dec 30, 2019 78.74 79.09 76.83 78.84 254,310 +0.36(+0.46%)
Dec 27, 2019 78.80 79.21 78.01 78.48 128,010 -0.13(-0.17%)
Dec 26, 2019 79.05 79.86 78.28 78.61 85,501 -0.12(-0.15%)
Dec 24, 2019 79.68 79.68 78.49 78.73 55,691 -1.11(-1.39%)
Dec 23, 2019 79.19 80.17 78.02 79.84 219,441 +0.67(+0.84%)
Dec 20, 2019 78.51 79.42 78.32 79.17 963,286 +0.73(+0.93%)
Dec 19, 2019 78.95 79.05 78.23 78.44 235,628 -0.44(-0.56%)
Dec 18, 2019 79.40 79.80 78.87 78.88 175,212 -0.49(-0.62%)
Dec 17, 2019 79.90 79.90 78.68 79.37 203,882 -0.36(-0.45%)
Dec 16, 2019 78.57 80.74 78.43 79.73 275,002 +1.49(+1.90%)
Dec 13, 2019 77.77 79.64 77.56 78.24 190,513 +0.24(+0.31%)
Dec 12, 2019 78.68 80.31 77.65 78.00 148,137 -0.82(-1.04%)
Dec 11, 2019 78.90 79.23 77.79 78.82 210,394 -0.11(-0.14%)
Dec 10, 2019 78.59 79.87 78.50 78.93 199,829 -0.10(-0.13%)
Dec 09, 2019 79.59 79.75 78.46 79.03 219,036 -0.72(-0.90%)
Dec 06, 2019 79.89 80.32 79.35 79.75 242,499 +0.50(+0.63%)
Dec 05, 2019 79.49 79.93 78.72 79.25 160,319 -0.11(-0.14%)
Dec 04, 2019 80.08 80.31 78.61 79.36 219,843 -0.26(-0.33%)
Dec 03, 2019 79.33 80.04 78.59 79.62 503,331 -0.98(-1.21%)
Dec 02, 2019 82.53 82.53 80.17 80.60 172,058 -2.15(-2.59%)
Nov 29, 2019 83.86 84.34 82.54 82.74 148,143 -0.46(-0.55%)
Nov 27, 2019 82.45 83.99 82.31 83.20 209,645 +1.07(+1.30%)
Nov 26, 2019 84.43 84.58 81.58 82.13 344,473 -2.62(-3.09%)
Nov 25, 2019 84.19 85.28 84.19 84.75 210,775 +1.13(+1.35%)
Nov 22, 2019 84.26 84.64 83.07 83.62 127,690 -0.15(-0.18%)
Nov 21, 2019 84.10 84.39 83.09 83.77 195,190 +0.07(+0.08%)
Nov 20, 2019 83.59 85.03 82.58 83.70 214,168 +0.08(+0.10%)
Nov 19, 2019 83.91 84.24 83.37 83.62 145,975 +0.17(+0.20%)
Nov 18, 2019 83.04 83.75 82.66 83.45 122,791 +0.06(+0.07%)
Nov 15, 2019 81.07 83.59 80.47 83.39 207,734 +2.93(+3.64%)
Nov 14, 2019 80.74 80.90 80.02 80.46 141,560 -0.50(-0.62%)
Nov 13, 2019 80.00 81.53 80.00 80.96 178,754 +0.50(+0.62%)
Nov 12, 2019 80.92 81.70 79.76 80.46 167,946 -0.33(-0.41%)
Nov 11, 2019 80.04 81.05 79.58 80.79 146,973 +0.16(+0.20%)
Nov 08, 2019 81.43 81.91 80.27 80.63 121,571 -0.89(-1.09%)
Nov 07, 2019 82.92 83.49 81.11 81.52 179,757 -0.70(-0.85%)
Nov 06, 2019 82.51 83.63 81.17 82.22 198,089 -0.24(-0.29%)
Nov 05, 2019 83.92 84.61 82.11 82.46 260,425 -1.51(-1.79%)
Nov 04, 2019 86.06 86.24 83.96 83.96 165,757 -1.13(-1.32%)
Nov 01, 2019 84.08 85.45 83.81 85.09 249,662 +1.40(+1.67%)
Oct 31, 2019 86.07 86.45 83.40 83.69 240,978 -3.09(-3.56%)
Oct 30, 2019 86.15 87.10 85.16 86.78 243,709 -0.04(-0.05%)
Oct 29, 2019 88.78 92.22 85.71 86.82 549,355 +0.71(+0.82%)
Oct 28, 2019 86.09 86.98 85.25 86.12 318,624 +0.76(+0.89%)
Oct 25, 2019 85.10 85.91 84.78 85.36 272,131 +0.31(+0.36%)
Oct 24, 2019 84.46 85.73 83.71 85.05 252,144 +0.95(+1.13%)
Oct 23, 2019 84.77 86.71 82.31 84.10 321,424 -0.73(-0.86%)
Oct 22, 2019 87.19 87.40 84.65 84.83 250,853 -2.28(-2.62%)
Oct 21, 2019 85.88 87.20 84.64 87.11 238,616 +0.99(+1.15%)
Oct 18, 2019 88.99 89.09 85.07 86.12 275,441 -3.48(-3.89%)
Oct 17, 2019 90.92 91.09 89.11 89.61 216,606 -0.75(-0.83%)
Oct 16, 2019 91.98 91.98 89.75 90.35 228,905 -2.04(-2.21%)
Oct 15, 2019 93.24 94.25 92.29 92.40 125,465 -0.39(-0.42%)
Oct 14, 2019 93.02 93.51 92.51 92.79 69,882 -0.55(-0.59%)
Oct 11, 2019 92.83 94.63 92.72 93.33 132,003 +1.95(+2.14%)
Oct 10, 2019 91.28 91.76 90.62 91.38 109,367 +0.22(+0.24%)
Oct 09, 2019 90.68 91.62 90.19 91.16 115,323 +1.61(+1.79%)
Oct 08, 2019 89.90 91.43 88.87 89.56 109,813 -1.36(-1.49%)
Oct 07, 2019 89.61 91.35 89.49 90.91 197,394 +0.75(+0.83%)
Oct 04, 2019 88.44 90.26 87.85 90.16 171,122 +1.88(+2.13%)
Oct 03, 2019 86.32 88.76 84.99 88.28 185,333 +1.56(+1.79%)
Oct 02, 2019 86.28 87.09 85.10 86.72 212,486 -0.42(-0.48%)
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.