Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 57.53 57.87 56.84 57.20 2,151,793 +0.17(+0.30%)
Mar 28, 2019 56.52 57.09 56.18 57.03 2,031,458 +0.66(+1.16%)
Mar 27, 2019 56.76 57.19 55.78 56.38 2,349,825 -0.45(-0.80%)
Mar 26, 2019 56.38 56.97 55.82 56.83 2,996,671 +0.82(+1.46%)
Mar 25, 2019 56.31 56.98 55.53 56.01 2,876,642 -0.22(-0.39%)
Mar 22, 2019 58.20 58.20 55.70 56.23 3,216,795 -2.57(-4.37%)
Mar 21, 2019 59.89 59.98 58.69 58.79 3,629,823 -1.47(-2.45%)
Mar 20, 2019 62.73 62.84 60.26 60.27 4,110,078 -2.77(-4.39%)
Mar 19, 2019 65.18 65.32 62.93 63.04 2,975,005 -1.64(-2.53%)
Mar 18, 2019 64.49 65.09 64.38 64.68 2,172,759 +0.49(+0.77%)
Mar 15, 2019 63.94 64.61 63.77 64.19 3,925,472 +0.09(+0.13%)
Mar 14, 2019 63.89 64.62 63.89 64.10 2,077,069 +0.30(+0.48%)
Mar 13, 2019 63.52 64.07 62.99 63.80 2,634,353 +0.16(+0.26%)
Mar 12, 2019 64.11 64.34 63.23 63.63 3,214,672 -0.20(-0.32%)
Mar 11, 2019 64.23 64.52 63.46 63.83 4,024,157 -0.76(-1.17%)
Mar 08, 2019 63.52 64.63 63.35 64.59 2,588,758 +0.52(+0.81%)
Mar 07, 2019 65.22 65.30 63.60 64.07 3,581,835 -1.35(-2.06%)
Mar 06, 2019 66.17 66.69 65.22 65.42 2,334,666 -1.42(-2.13%)
Mar 05, 2019 66.57 67.13 65.87 66.84 2,180,903 -0.11(-0.16%)
Mar 04, 2019 67.19 67.94 66.34 66.95 1,883,072 -0.26(-0.39%)
Mar 01, 2019 67.84 68.37 66.67 67.22 2,120,189 -0.19(-0.29%)
Feb 28, 2019 68.14 68.23 67.32 67.41 2,318,409 -0.55(-0.81%)
Feb 27, 2019 67.09 67.97 66.79 67.96 1,639,582 +1.12(+1.68%)
Feb 26, 2019 67.21 67.75 66.45 66.84 1,567,065 -0.58(-0.86%)
Feb 25, 2019 68.64 68.84 67.29 67.42 2,061,055 -0.76(-1.11%)
Feb 22, 2019 67.94 68.28 67.68 68.18 1,434,265 +0.28(+0.41%)
Feb 21, 2019 68.34 68.73 67.53 67.90 1,687,019 -0.44(-0.65%)
Feb 20, 2019 67.53 68.46 67.22 68.34 2,191,994 +0.67(+0.99%)
Feb 19, 2019 66.55 67.92 66.55 67.67 2,520,755 +0.83(+1.24%)
Feb 15, 2019 65.44 66.90 65.40 66.84 2,222,794 +2.10(+3.24%)
Feb 14, 2019 64.48 65.11 63.65 64.74 2,054,415 -0.63(-0.96%)
Feb 13, 2019 65.41 65.84 65.12 65.37 2,705,491 +0.16(+0.25%)
Feb 12, 2019 64.98 65.61 64.70 65.20 2,435,317 +0.93(+1.44%)
Feb 11, 2019 63.80 64.38 63.56 64.28 2,362,914 +0.56(+0.87%)
Feb 08, 2019 64.16 64.40 62.84 63.72 2,806,502 -0.86(-1.33%)
Feb 07, 2019 64.91 65.83 64.07 64.58 7,333,501 +2.98(+4.84%)
Feb 06, 2019 61.38 61.90 61.25 61.60 1,784,828 +0.02(+0.03%)
Feb 05, 2019 61.57 61.87 61.09 61.58 2,200,548 +0.04(+0.06%)
Feb 04, 2019 61.09 61.65 60.82 61.54 1,525,027 +0.44(+0.72%)
Feb 01, 2019 61.13 61.59 60.56 61.10 2,827,953 +0.17(+0.28%)
Jan 31, 2019 62.29 62.48 60.11 60.93 5,219,700 -1.69(-2.69%)
Jan 30, 2019 63.80 63.88 62.52 62.62 2,846,960 -0.84(-1.33%)
Jan 29, 2019 63.66 64.08 63.39 63.46 1,635,647 -0.23(-0.36%)
Jan 28, 2019 63.18 63.93 62.83 63.70 2,066,033 +0.19(+0.29%)
Jan 25, 2019 63.71 63.82 63.06 63.51 2,699,375 +0.29(+0.47%)
Jan 24, 2019 62.37 63.42 62.37 63.22 2,993,818 +0.43(+0.69%)
Jan 23, 2019 62.45 63.15 62.03 62.78 3,180,485 +0.74(+1.20%)
Jan 22, 2019 62.46 62.81 61.71 62.04 3,230,754 -0.79(-1.26%)
Jan 18, 2019 62.05 62.86 61.40 62.83 3,088,341 +1.15(+1.87%)
Jan 17, 2019 60.45 61.75 59.93 61.68 3,083,521 +1.21(+2.01%)
Jan 16, 2019 58.44 60.74 58.39 60.46 4,614,733 +3.17(+5.52%)
Jan 15, 2019 57.17 57.43 56.30 57.30 2,675,509 +0.07(+0.12%)
Jan 14, 2019 56.22 57.61 56.06 57.23 3,946,670 +0.50(+0.87%)
Jan 11, 2019 55.99 56.99 55.62 56.73 2,018,102 +0.18(+0.31%)
Jan 10, 2019 56.59 56.85 55.93 56.55 1,442,908 -0.11(-0.19%)
Jan 09, 2019 56.30 57.02 55.93 56.66 1,621,359 +0.70(+1.24%)
Jan 08, 2019 56.20 56.40 54.94 55.96 1,975,805 +0.15(+0.26%)
Jan 07, 2019 55.14 56.39 54.80 55.82 2,090,618 +0.49(+0.88%)
Jan 04, 2019 54.62 55.59 54.39 55.33 3,466,065 +1.72(+3.20%)
Jan 03, 2019 53.91 54.48 53.44 53.61 2,275,556 -0.36(-0.66%)
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.