Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 66.25 66.56 65.35 65.91 4,187,279 -0.34(-0.52%)
Jan 30, 2019 65.98 66.48 65.40 66.25 2,760,851 +0.42(+0.63%)
Jan 29, 2019 65.64 66.23 65.23 65.83 3,797,859 +0.30(+0.45%)
Jan 28, 2019 64.97 65.62 64.57 65.54 3,823,088 +0.16(+0.24%)
Jan 25, 2019 65.90 66.44 65.23 65.38 2,763,087 +0.13(+0.19%)
Jan 24, 2019 64.83 65.31 64.28 65.26 3,985,579 +0.35(+0.54%)
Jan 23, 2019 64.30 65.08 63.92 64.90 4,665,054 +0.88(+1.37%)
Jan 22, 2019 64.36 65.22 63.52 64.03 6,286,246 -0.45(-0.69%)
Jan 18, 2019 64.38 66.07 62.64 64.47 8,022,724 +7.11(+12.39%)
Jan 17, 2019 56.12 57.38 56.05 57.36 4,666,366 +1.05(+1.86%)
Jan 16, 2019 56.13 56.58 55.89 56.31 2,518,835 -0.11(-0.19%)
Jan 15, 2019 56.17 56.87 55.91 56.42 2,311,217 +0.34(+0.60%)
Jan 14, 2019 55.42 56.42 55.02 56.09 4,333,318 +0.13(+0.24%)
Jan 11, 2019 57.07 57.24 55.67 55.95 3,648,527 -1.71(-2.96%)
Jan 10, 2019 57.46 57.85 56.73 57.66 2,079,512 -0.88(-1.51%)
Jan 09, 2019 58.62 59.25 58.26 58.55 2,408,886 +0.13(+0.21%)
Jan 08, 2019 57.87 58.42 57.21 58.42 2,997,491 +1.28(+2.23%)
Jan 07, 2019 56.21 57.60 56.05 57.14 2,313,862 +1.06(+1.88%)
Jan 04, 2019 54.83 56.38 54.80 56.09 2,579,690 +1.86(+3.44%)
Jan 03, 2019 55.56 55.56 54.08 54.22 2,405,443 -1.64(-2.94%)
Jan 02, 2019 54.78 56.16 54.47 55.87 2,402,564 +0.01(+0.01%)
Dec 31, 2018 55.48 56.08 55.25 55.86 1,951,977 +0.60(+1.09%)
Dec 28, 2018 55.45 56.16 54.69 55.26 2,348,273 +0.12(+0.21%)
Dec 27, 2018 54.18 55.15 53.11 55.14 3,246,245 +0.52(+0.96%)
Dec 26, 2018 52.87 54.61 52.60 54.61 4,292,594 +1.90(+3.61%)
Dec 24, 2018 54.53 54.62 52.71 52.71 1,948,273 -2.00(-3.65%)
Dec 21, 2018 54.90 56.36 54.20 54.71 5,448,270 -0.14(-0.26%)
Dec 20, 2018 56.00 56.91 54.18 54.85 4,107,598 -1.40(-2.49%)
Dec 19, 2018 57.78 58.33 55.89 56.25 3,269,835 -1.52(-2.63%)
Dec 18, 2018 57.84 58.82 57.28 57.77 3,271,458 +0.57(+1.00%)
Dec 17, 2018 58.20 58.44 56.84 57.20 3,241,387 -1.64(-2.79%)
Dec 14, 2018 59.14 60.37 58.62 58.84 2,169,218 -0.84(-1.40%)
Dec 13, 2018 60.24 60.50 59.39 59.68 2,579,174 -0.34(-0.56%)
Dec 12, 2018 60.24 60.93 59.95 60.02 2,604,420 +0.39(+0.66%)
Dec 11, 2018 60.34 61.12 59.26 59.63 2,130,852 -0.14(-0.24%)
Dec 10, 2018 59.26 60.21 58.65 59.77 5,033,657 +0.26(+0.43%)
Dec 07, 2018 62.12 62.28 58.98 59.51 5,895,268 -2.72(-4.37%)
Dec 06, 2018 61.58 62.27 60.20 62.22 3,069,731 -0.30(-0.49%)
Dec 04, 2018 64.58 65.01 62.37 62.53 3,020,952 -2.09(-3.24%)
Dec 03, 2018 64.12 65.11 64.00 64.62 3,279,317 +1.35(+2.14%)
Nov 30, 2018 61.31 63.42 61.31 63.27 5,396,007 +1.42(+2.30%)
Nov 29, 2018 62.43 62.63 61.13 61.84 3,477,434 -0.50(-0.80%)
Nov 28, 2018 61.71 62.44 61.43 62.34 3,299,430 +0.84(+1.37%)
Nov 27, 2018 62.26 62.44 60.96 61.50 3,077,591 -1.17(-1.86%)
Nov 26, 2018 62.06 62.93 62.01 62.67 2,202,873 +1.21(+1.96%)
Nov 23, 2018 61.52 62.15 61.18 61.46 933,061 -0.42(-0.68%)
Nov 21, 2018 61.88 61.88 61.88 0 +0.79(+1.30%)
Nov 20, 2018 60.96 62.10 60.54 61.09 2,910,830 -1.18(-1.90%)
Nov 19, 2018 63.83 64.23 61.73 62.27 2,516,982 -1.77(-2.77%)
Nov 16, 2018 65.07 65.07 63.73 64.05 3,078,770 -1.39(-2.12%)
Nov 15, 2018 64.35 65.78 63.50 65.43 2,745,182 +0.16(+0.25%)
Nov 14, 2018 65.77 66.92 65.02 65.27 1,783,705 +0.27(+0.42%)
Nov 13, 2018 64.88 66.02 64.68 65.00 1,644,787 -0.07(-0.11%)
Nov 12, 2018 65.63 66.51 64.90 65.07 2,307,506 -0.44(-0.67%)
Nov 09, 2018 67.00 67.28 65.28 65.50 3,235,008 -1.91(-2.83%)
Nov 08, 2018 66.97 67.47 65.96 67.41 3,030,285 +0.33(+0.49%)
Nov 07, 2018 66.51 67.18 65.93 67.08 2,601,022 +0.57(+0.85%)
Nov 06, 2018 67.00 67.05 65.76 66.51 2,575,567 -0.78(-1.16%)
Nov 05, 2018 66.63 67.58 65.76 67.29 2,322,445 +0.83(+1.25%)
Nov 02, 2018 66.72 67.49 65.37 66.46 2,327,001 +0.21(+0.32%)
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.