Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 77.58 77.95 76.86 77.25 1,691,811 -0.22(-0.29%)
Mar 28, 2019 77.66 78.62 77.14 77.47 1,806,376 +1.64(+2.16%)
Mar 27, 2019 75.87 76.29 75.19 75.83 1,334,567 +0.28(+0.36%)
Mar 26, 2019 75.81 76.11 75.14 75.56 1,202,621 +0.44(+0.59%)
Mar 25, 2019 74.46 75.25 74.06 75.11 1,541,976 +0.70(+0.94%)
Mar 22, 2019 75.70 75.93 74.40 74.41 1,647,257 -1.88(-2.47%)
Mar 21, 2019 75.52 76.51 75.32 76.30 1,268,064 +0.82(+1.08%)
Mar 20, 2019 76.75 76.88 75.19 75.48 2,109,424 -1.41(-1.84%)
Mar 19, 2019 76.70 77.35 76.30 76.89 2,385,507 +0.40(+0.52%)
Mar 18, 2019 75.59 76.52 75.22 76.49 2,406,799 +1.14(+1.51%)
Mar 15, 2019 75.49 75.87 74.60 75.35 4,968,549 -0.14(-0.19%)
Mar 14, 2019 75.66 75.78 74.97 75.50 1,351,789 -0.10(-0.13%)
Mar 13, 2019 75.53 76.24 75.11 75.59 2,187,928 +0.24(+0.32%)
Mar 12, 2019 75.90 76.14 75.09 75.35 1,595,981 -0.30(-0.40%)
Mar 11, 2019 74.99 75.85 74.94 75.66 2,114,816 +0.81(+1.08%)
Mar 08, 2019 75.08 75.50 73.57 74.85 1,951,258 -0.70(-0.93%)
Mar 07, 2019 75.48 75.58 74.89 75.55 2,229,960 +0.10(+0.13%)
Mar 06, 2019 75.76 76.19 75.12 75.45 1,010,675 -0.10(-0.13%)
Mar 05, 2019 76.10 76.47 75.51 75.55 1,344,165 -0.30(-0.40%)
Mar 04, 2019 77.24 77.37 75.65 75.85 1,413,688 -1.26(-1.64%)
Mar 01, 2019 78.00 78.48 76.55 77.11 1,632,026 -0.07(-0.09%)
Feb 28, 2019 77.54 77.70 77.02 77.18 1,567,562 -0.33(-0.42%)
Feb 27, 2019 77.02 77.61 76.62 77.51 1,614,781 +0.35(+0.46%)
Feb 26, 2019 76.85 77.41 76.81 77.16 1,617,682 +0.32(+0.41%)
Feb 25, 2019 76.86 77.47 76.45 76.84 2,318,617 +0.42(+0.54%)
Feb 22, 2019 76.19 76.85 76.17 76.42 1,966,716 +0.62(+0.82%)
Feb 21, 2019 76.24 76.39 75.59 75.80 2,407,411 -0.50(-0.66%)
Feb 20, 2019 76.48 76.62 76.01 76.31 1,546,688 -0.32(-0.42%)
Feb 19, 2019 76.26 76.88 76.01 76.63 2,054,080 -0.15(-0.20%)
Feb 15, 2019 76.56 77.12 76.41 76.78 2,112,047 +0.82(+1.08%)
Feb 14, 2019 75.72 76.21 75.07 75.95 1,288,372 -0.45(-0.59%)
Feb 13, 2019 76.86 77.01 76.01 76.41 1,112,453 -0.14(-0.18%)
Feb 12, 2019 75.86 76.64 75.62 76.55 2,148,124 +1.02(+1.35%)
Feb 11, 2019 75.89 76.02 75.32 75.53 1,520,796 -0.26(-0.34%)
Feb 08, 2019 75.76 76.24 75.51 75.79 4,173,613 -0.23(-0.30%)
Feb 07, 2019 75.60 76.10 75.09 76.02 2,197,635 -0.38(-0.50%)
Feb 06, 2019 75.98 76.46 75.10 76.40 1,666,690 +0.65(+0.85%)
Feb 05, 2019 75.72 76.27 75.41 75.75 2,779,591 +0.60(+0.80%)
Feb 04, 2019 74.21 75.15 73.81 75.15 2,380,929 +0.73(+0.99%)
Feb 01, 2019 74.38 74.47 73.41 74.42 2,146,229 +0.05(+0.07%)
Jan 31, 2019 74.75 75.10 73.74 74.36 3,710,958 -0.39(-0.52%)
Jan 30, 2019 74.44 75.01 73.79 74.75 2,446,793 +0.47(+0.63%)
Jan 29, 2019 74.06 74.74 73.60 74.28 3,365,837 +0.34(+0.45%)
Jan 28, 2019 73.30 74.04 72.86 73.95 3,388,195 +0.18(+0.24%)
Jan 25, 2019 74.36 74.97 73.60 73.77 2,448,775 +0.14(+0.19%)
Jan 24, 2019 73.15 73.69 72.54 73.63 3,532,203 +0.40(+0.54%)
Jan 23, 2019 72.55 73.44 72.12 73.23 4,134,384 +0.99(+1.37%)
Jan 22, 2019 72.62 73.59 71.67 72.24 5,571,159 -0.50(-0.69%)
Jan 18, 2019 72.64 74.55 70.68 72.75 7,110,106 +8.02(+12.39%)
Jan 17, 2019 63.32 64.74 63.24 64.73 4,135,548 +1.18(+1.86%)
Jan 16, 2019 63.33 63.84 63.06 63.54 2,232,307 -0.12(-0.19%)
Jan 15, 2019 63.38 64.17 63.09 63.67 2,048,306 +0.38(+0.60%)
Jan 14, 2019 62.53 63.67 62.08 63.29 3,840,385 +0.15(+0.24%)
Jan 11, 2019 64.40 64.58 62.82 63.14 3,233,492 -1.93(-2.96%)
Jan 10, 2019 64.84 65.27 64.01 65.06 1,842,959 -1.00(-1.51%)
Jan 09, 2019 66.15 66.85 65.74 66.06 2,134,865 +0.14(+0.21%)
Jan 08, 2019 65.30 65.92 64.55 65.92 2,656,514 +1.44(+2.23%)
Jan 07, 2019 63.43 64.99 63.25 64.48 2,050,650 +1.19(+1.88%)
Jan 04, 2019 61.86 63.62 61.84 63.29 2,286,240 +2.10(+3.44%)
Jan 03, 2019 62.69 62.69 61.02 61.18 2,131,814 -1.86(-2.94%)
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.