Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 63.56 64.66 62.28 64.51 13,120,025 +1.58(+2.51%)
Apr 29, 2019 62.77 63.25 62.68 62.92 8,608,935 +0.12(+0.20%)
Apr 26, 2019 62.81 63.10 62.36 62.80 10,348,486 +0.24(+0.38%)
Apr 25, 2019 61.12 62.96 61.02 62.56 16,292,275 +1.32(+2.15%)
Apr 24, 2019 61.24 61.56 60.63 61.24 14,878,726 +0.11(+0.17%)
Apr 23, 2019 60.40 61.67 60.15 61.14 22,448,668 +0.93(+1.55%)
Apr 22, 2019 59.96 60.49 59.61 60.20 16,938,892 +0.22(+0.37%)
Apr 18, 2019 60.22 60.69 59.20 59.98 38,152,860 -0.60(-0.99%)
Apr 17, 2019 63.60 63.61 60.44 60.58 37,758,620 -2.98(-4.69%)
Apr 16, 2019 64.93 64.98 63.45 63.56 14,590,473 -0.80(-1.24%)
Apr 15, 2019 65.00 65.15 64.31 64.36 16,093,419 -0.74(-1.13%)
Apr 12, 2019 65.57 65.92 64.99 65.10 11,834,808 -0.34(-0.51%)
Apr 11, 2019 66.33 66.33 65.06 65.43 12,120,900 -0.80(-1.21%)
Apr 10, 2019 66.27 66.64 66.10 66.24 8,026,568 +0.02(+0.02%)
Apr 09, 2019 66.03 66.37 65.78 66.22 12,557,551 -0.12(-0.19%)
Apr 08, 2019 66.35 66.60 65.85 66.34 12,325,811 -0.16(-0.25%)
Apr 05, 2019 67.18 67.33 66.47 66.51 12,020,522 -0.57(-0.86%)
Apr 04, 2019 68.03 68.19 66.55 67.08 11,942,857 -1.09(-1.60%)
Apr 03, 2019 68.24 68.56 67.82 68.17 7,627,037 -0.02(-0.04%)
Apr 02, 2019 68.40 68.61 67.94 68.19 6,840,659 -0.44(-0.64%)
Apr 01, 2019 68.62 68.72 67.97 68.64 10,269,629 +0.48(+0.70%)
Mar 29, 2019 68.02 68.27 67.78 68.16 11,815,407 +0.44(+0.65%)
Mar 28, 2019 67.85 67.94 67.35 67.72 8,336,059 +0.28(+0.41%)
Mar 27, 2019 67.96 68.07 67.05 67.44 11,666,992 -0.52(-0.76%)
Mar 26, 2019 67.83 68.41 67.67 67.96 10,761,453 +0.47(+0.69%)
Mar 25, 2019 67.26 67.82 67.14 67.49 9,173,235 +0.05(+0.07%)
Mar 22, 2019 67.95 68.39 67.22 67.44 12,387,679 -0.54(-0.80%)
Mar 21, 2019 67.28 68.16 67.08 67.98 11,029,825 +0.71(+1.06%)
Mar 20, 2019 67.08 67.79 66.69 67.27 13,849,180 +0.14(+0.21%)
Mar 19, 2019 66.83 67.20 66.35 67.13 11,904,380 +0.46(+0.69%)
Mar 18, 2019 66.60 67.06 66.32 66.67 16,717,210 -0.18(-0.27%)
Mar 15, 2019 66.79 67.12 66.22 66.85 20,190,226 +0.07(+0.10%)
Mar 14, 2019 66.64 67.01 66.33 66.78 9,931,978 +0.36(+0.54%)
Mar 13, 2019 66.43 66.76 66.09 66.42 9,446,498 +0.30(+0.46%)
Mar 12, 2019 66.07 66.39 65.76 66.12 10,856,291 +0.29(+0.45%)
Mar 11, 2019 65.41 65.96 65.18 65.83 10,698,404 +0.87(+1.34%)
Mar 08, 2019 65.29 65.61 64.35 64.96 13,734,000 -0.53(-0.81%)
Mar 07, 2019 65.96 66.02 65.15 65.49 12,807,044 -0.25(-0.38%)
Mar 06, 2019 66.42 66.55 65.36 65.74 9,573,382 -0.77(-1.15%)
Mar 05, 2019 66.33 66.77 66.11 66.51 10,196,141 +0.27(+0.41%)
Mar 04, 2019 66.77 66.85 65.55 66.24 9,987,742 -0.23(-0.34%)
Mar 01, 2019 66.55 66.69 66.07 66.46 12,454,173 +0.29(+0.44%)
Feb 28, 2019 65.55 66.55 65.55 66.17 13,584,035 +0.55(+0.83%)
Feb 27, 2019 65.56 66.17 65.47 65.63 9,205,350 -0.10(-0.15%)
Feb 26, 2019 65.54 66.02 65.12 65.72 10,465,373 +0.29(+0.45%)
Feb 25, 2019 65.82 65.93 65.11 65.43 11,325,583 -0.32(-0.48%)
Feb 22, 2019 64.93 65.82 64.93 65.75 9,773,269 +0.77(+1.18%)
Feb 21, 2019 64.45 65.15 64.43 64.98 9,067,843 +0.33(+0.50%)
Feb 20, 2019 64.31 64.75 64.15 64.66 9,634,904 +0.15(+0.24%)
Feb 19, 2019 64.95 65.23 64.37 64.50 11,314,586 -0.46(-0.71%)
Feb 15, 2019 64.84 65.23 64.53 64.97 12,760,801 +0.71(+1.10%)
Feb 14, 2019 64.41 64.75 64.05 64.26 9,894,055 -0.07(-0.10%)
Feb 13, 2019 63.95 64.45 63.86 64.32 12,389,780 +0.41(+0.64%)
Feb 12, 2019 62.92 64.25 62.77 63.92 16,016,547 +1.47(+2.36%)
Feb 11, 2019 63.33 63.36 62.04 62.44 15,923,779 -0.66(-1.04%)
Feb 08, 2019 62.48 63.12 62.33 63.10 10,862,928 +0.57(+0.91%)
Feb 07, 2019 62.63 62.79 61.95 62.53 10,878,523 -0.46(-0.74%)
Feb 06, 2019 62.55 63.27 62.38 63.00 9,594,677 +0.20(+0.31%)
Feb 05, 2019 62.99 63.80 62.73 62.80 15,185,355 +0.23(+0.36%)
Feb 04, 2019 61.82 62.59 61.60 62.57 13,821,445 +0.34(+0.55%)
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.