Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 72.21 72.92 70.57 71.26 1,499,214 -0.97(-1.35%)
Jan 30, 2019 71.23 72.37 70.42 72.23 1,138,301 +1.27(+1.79%)
Jan 29, 2019 71.43 71.89 70.56 70.96 975,841 +0.30(+0.43%)
Jan 28, 2019 70.35 71.03 69.68 70.66 1,074,394 -0.94(-1.31%)
Jan 25, 2019 69.87 71.98 69.79 71.60 1,393,551 +2.30(+3.32%)
Jan 24, 2019 68.34 69.95 68.03 69.30 890,493 +0.84(+1.23%)
Jan 23, 2019 69.94 70.14 67.58 68.46 1,105,178 -1.03(-1.48%)
Jan 22, 2019 69.76 70.46 68.82 69.49 1,892,795 -1.20(-1.70%)
Jan 18, 2019 70.22 71.22 69.55 70.69 966,816 +1.41(+2.03%)
Jan 17, 2019 69.23 70.04 68.36 69.28 1,343,244 -0.63(-0.91%)
Jan 16, 2019 69.11 70.70 68.29 69.91 1,685,637 +0.57(+0.82%)
Jan 15, 2019 68.81 69.58 68.29 69.34 1,722,461 +1.22(+1.79%)
Jan 14, 2019 65.90 68.75 65.87 68.12 1,769,103 +1.31(+1.97%)
Jan 11, 2019 65.64 66.91 64.83 66.81 1,338,994 +0.17(+0.26%)
Jan 10, 2019 64.26 66.80 62.99 66.64 2,130,225 +1.66(+2.55%)
Jan 09, 2019 64.89 66.02 62.93 64.98 2,070,773 +1.21(+1.90%)
Jan 08, 2019 63.39 64.19 62.88 63.77 1,585,844 +1.01(+1.61%)
Jan 07, 2019 61.73 63.57 60.78 62.76 1,285,346 +1.35(+2.20%)
Jan 04, 2019 59.68 61.41 59.42 61.41 1,807,388 +2.92(+5.00%)
Jan 03, 2019 59.12 59.92 57.80 58.49 1,300,886 -0.82(-1.39%)
Jan 02, 2019 57.10 60.03 56.76 59.31 1,262,392 +1.00(+1.72%)
Dec 31, 2018 58.28 58.98 57.09 58.31 1,039,983 +0.38(+0.65%)
Dec 28, 2018 58.90 59.49 56.63 57.93 1,607,765 -0.69(-1.18%)
Dec 27, 2018 58.40 58.62 55.86 58.62 1,666,894 -0.01(-0.02%)
Dec 26, 2018 54.75 58.71 52.60 58.63 2,127,141 +4.42(+8.15%)
Dec 24, 2018 56.09 56.29 54.16 54.21 979,081 -2.88(-5.04%)
Dec 21, 2018 58.35 59.49 56.77 57.09 2,739,207 -1.43(-2.44%)
Dec 20, 2018 59.26 61.55 58.24 58.52 1,861,442 -1.79(-2.96%)
Dec 19, 2018 61.86 62.72 59.28 60.30 1,749,467 -1.02(-1.67%)
Dec 18, 2018 62.84 63.02 60.54 61.32 1,435,931 -1.49(-2.38%)
Dec 17, 2018 64.50 65.38 62.39 62.82 1,519,791 -2.01(-3.09%)
Dec 14, 2018 66.88 67.34 64.34 64.82 1,520,536 -2.78(-4.11%)
Dec 13, 2018 68.58 69.11 66.76 67.60 1,470,739 -1.26(-1.83%)
Dec 12, 2018 69.51 70.72 68.77 68.86 1,444,623 +0.51(+0.75%)
Dec 11, 2018 69.86 70.21 67.53 68.35 1,294,740 -0.09(-0.14%)
Dec 10, 2018 69.87 70.92 67.36 68.45 1,613,168 -2.70(-3.79%)
Dec 07, 2018 73.53 74.97 70.94 71.14 2,424,759 -0.17(-0.24%)
Dec 06, 2018 73.91 74.45 69.05 71.31 2,901,389 -5.22(-6.82%)
Dec 04, 2018 80.86 81.33 76.22 76.53 1,285,599 -4.25(-5.26%)
Dec 03, 2018 80.36 81.13 79.23 80.78 1,308,399 +3.24(+4.18%)
Nov 30, 2018 78.24 78.57 76.95 77.54 1,373,145 -1.53(-1.94%)
Nov 29, 2018 77.57 80.35 77.44 79.07 904,086 +1.40(+1.80%)
Nov 28, 2018 77.32 77.95 75.55 77.67 943,808 +0.66(+0.86%)
Nov 27, 2018 77.11 78.04 75.97 77.01 1,221,421 -0.19(-0.24%)
Nov 26, 2018 76.71 77.56 75.98 77.19 1,483,547 +1.58(+2.09%)
Nov 23, 2018 76.60 76.87 74.93 75.62 964,913 -3.70(-4.66%)
Nov 21, 2018 79.31 79.31 79.31 0 +0.68(+0.87%)
Nov 20, 2018 81.94 82.42 78.10 78.63 2,090,333 -4.62(-5.55%)
Nov 19, 2018 78.27 84.91 77.72 83.26 4,213,187 -0.69(-0.82%)
Nov 16, 2018 84.47 85.92 82.98 83.95 1,148,358 -0.13(-0.16%)
Nov 15, 2018 81.24 84.85 81.03 84.08 1,141,443 +2.20(+2.69%)
Nov 14, 2018 82.23 83.19 80.81 81.88 1,499,962 +2.07(+2.60%)
Nov 13, 2018 81.16 83.09 79.63 79.81 1,614,424 -1.54(-1.89%)
Nov 12, 2018 86.09 86.09 81.01 81.34 1,569,267 -3.90(-4.57%)
Nov 09, 2018 84.02 86.12 82.75 85.24 1,752,755 -0.27(-0.32%)
Nov 08, 2018 88.40 90.24 85.10 85.52 2,596,915 -2.44(-2.77%)
Nov 07, 2018 85.05 89.31 83.16 87.95 4,291,886 +9.48(+12.07%)
Nov 06, 2018 78.82 79.27 77.82 78.47 1,793,497 -0.25(-0.31%)
Nov 05, 2018 78.34 79.06 77.17 78.72 1,843,289 +2.52(+3.31%)
Nov 02, 2018 76.84 77.22 75.49 76.20 1,880,858 -0.12(-0.16%)
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.