Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 69.96 70.41 69.81 70.02 364,719 +0.04(+0.06%)
Feb 27, 2019 69.57 70.32 69.34 69.98 317,125 +0.34(+0.49%)
Feb 26, 2019 69.79 70.11 69.36 69.64 522,067 -0.41(-0.58%)
Feb 25, 2019 69.94 70.64 68.96 70.05 538,883 +0.50(+0.73%)
Feb 22, 2019 68.96 69.63 68.81 69.55 406,332 +0.88(+1.29%)
Feb 21, 2019 69.36 69.43 68.56 68.66 432,729 -0.72(-1.04%)
Feb 20, 2019 69.62 69.87 69.17 69.38 346,055 -0.29(-0.42%)
Feb 19, 2019 69.23 69.86 69.02 69.67 444,765 +0.20(+0.29%)
Feb 15, 2019 69.11 69.63 69.03 69.47 320,924 +0.80(+1.16%)
Feb 14, 2019 69.16 69.34 68.54 68.67 491,218 -0.59(-0.85%)
Feb 13, 2019 69.54 69.60 68.64 69.26 470,714 +0.08(+0.11%)
Feb 12, 2019 68.59 69.20 68.58 69.19 431,986 +0.97(+1.42%)
Feb 11, 2019 67.89 68.63 67.75 68.22 470,022 +0.48(+0.70%)
Feb 08, 2019 67.31 68.02 66.94 67.74 451,354 -0.02(-0.03%)
Feb 07, 2019 67.25 67.85 67.09 67.76 341,554 +0.15(+0.22%)
Feb 06, 2019 67.78 68.15 67.52 67.61 348,675 -0.16(-0.24%)
Feb 05, 2019 67.22 67.83 66.98 67.78 526,579 +0.71(+1.06%)
Feb 04, 2019 66.97 67.59 66.62 67.07 394,732 +0.32(+0.48%)
Feb 01, 2019 65.86 66.86 65.56 66.75 562,403 +1.17(+1.79%)
Jan 31, 2019 65.53 66.12 65.28 65.58 470,541 -0.24(-0.37%)
Jan 30, 2019 65.06 65.96 64.10 65.82 705,352 +1.84(+2.88%)
Jan 29, 2019 63.76 64.59 63.50 63.98 494,451 +0.48(+0.76%)
Jan 28, 2019 63.20 63.86 63.19 63.50 691,084 -0.29(-0.46%)
Jan 25, 2019 64.77 64.77 62.97 63.79 691,155 -0.16(-0.26%)
Jan 24, 2019 61.99 65.33 60.79 63.95 1,497,808 +4.61(+7.77%)
Jan 23, 2019 59.77 60.94 58.92 59.34 867,425 -0.22(-0.37%)
Jan 22, 2019 59.96 60.06 59.27 59.56 513,490 -0.70(-1.16%)
Jan 18, 2019 59.67 60.91 59.38 60.26 436,851 +1.08(+1.83%)
Jan 17, 2019 58.14 59.40 58.13 59.18 503,305 +0.89(+1.53%)
Jan 16, 2019 58.41 58.76 58.04 58.29 308,901 -0.20(-0.35%)
Jan 15, 2019 58.65 58.65 57.78 58.49 288,277 -0.07(-0.12%)
Jan 14, 2019 58.36 58.96 58.12 58.56 342,060 -0.24(-0.41%)
Jan 11, 2019 58.08 58.81 57.81 58.80 354,870 +0.31(+0.53%)
Jan 10, 2019 57.46 58.57 57.38 58.49 254,564 +0.81(+1.41%)
Jan 09, 2019 57.75 58.31 57.57 57.68 401,072 -0.28(-0.48%)
Jan 08, 2019 57.31 57.96 56.89 57.96 648,091 +1.82(+3.24%)
Jan 07, 2019 56.42 56.94 56.10 56.14 652,106 -0.25(-0.45%)
Jan 04, 2019 55.30 56.64 55.30 56.39 436,231 +1.98(+3.63%)
Jan 03, 2019 55.52 55.63 54.32 54.41 337,031 -1.53(-2.74%)
Jan 02, 2019 54.92 56.16 54.73 55.94 564,042 +0.41(+0.73%)
Dec 31, 2018 55.19 55.67 54.97 55.54 495,703 +0.74(+1.34%)
Dec 28, 2018 55.67 55.85 54.60 54.80 474,640 -0.50(-0.91%)
Dec 27, 2018 53.17 55.31 53.17 55.30 649,899 +1.38(+2.55%)
Dec 26, 2018 52.39 53.97 51.82 53.93 472,859 +1.86(+3.57%)
Dec 24, 2018 53.45 53.60 51.98 52.07 438,812 -1.98(-3.66%)
Dec 21, 2018 53.95 54.62 53.12 54.04 1,429,806 +0.23(+0.43%)
Dec 20, 2018 54.75 55.72 53.31 53.81 684,119 -1.21(-2.20%)
Dec 19, 2018 56.22 56.90 54.76 55.02 868,707 -0.99(-1.76%)
Dec 18, 2018 55.49 56.42 55.44 56.01 629,689 +0.91(+1.65%)
Dec 17, 2018 55.95 56.44 54.82 55.10 596,532 -1.26(-2.23%)
Dec 14, 2018 56.74 57.34 56.13 56.36 468,032 -0.93(-1.62%)
Dec 13, 2018 57.85 58.16 57.04 57.29 450,935 -0.32(-0.55%)
Dec 12, 2018 57.06 58.28 56.90 57.61 487,698 +1.31(+2.32%)
Dec 11, 2018 58.11 58.13 55.47 56.30 535,214 -0.94(-1.64%)
Dec 10, 2018 57.45 57.92 56.83 57.24 954,895 -0.36(-0.62%)
Dec 07, 2018 58.15 59.09 57.32 57.60 811,648 -0.47(-0.82%)
Dec 06, 2018 57.48 58.12 56.70 58.07 1,091,169 -0.12(-0.20%)
Dec 04, 2018 60.38 60.72 58.06 58.19 744,949 -2.53(-4.16%)
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.