Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 63.16 64.25 61.89 64.09 13,204,763 +1.57(+2.51%)
Apr 29, 2019 62.37 62.85 62.28 62.52 8,664,538 +0.12(+0.20%)
Apr 26, 2019 62.41 62.69 61.96 62.40 10,415,324 +0.24(+0.38%)
Apr 25, 2019 60.73 62.55 60.63 62.16 16,397,502 +1.31(+2.15%)
Apr 24, 2019 60.85 61.16 60.24 60.85 14,974,823 +0.11(+0.17%)
Apr 23, 2019 60.01 61.27 59.77 60.75 22,593,658 +0.93(+1.55%)
Apr 22, 2019 59.57 60.10 59.23 59.82 17,048,296 +0.22(+0.37%)
Apr 18, 2019 59.83 60.30 58.82 59.60 38,399,280 -0.59(-0.99%)
Apr 17, 2019 63.20 63.20 60.05 60.19 38,002,492 -2.96(-4.69%)
Apr 16, 2019 64.52 64.56 63.04 63.16 14,684,708 -0.79(-1.24%)
Apr 15, 2019 64.58 64.73 63.90 63.95 16,197,362 -0.73(-1.13%)
Apr 12, 2019 65.15 65.50 64.57 64.68 11,911,245 -0.33(-0.51%)
Apr 11, 2019 65.90 65.90 64.65 65.01 12,199,185 -0.80(-1.21%)
Apr 10, 2019 65.84 66.22 65.67 65.81 8,078,410 +0.02(+0.02%)
Apr 09, 2019 65.61 65.94 65.35 65.79 12,638,657 -0.12(-0.19%)
Apr 08, 2019 65.92 66.17 65.43 65.92 12,405,420 -0.16(-0.25%)
Apr 05, 2019 66.75 66.90 66.05 66.08 12,098,159 -0.57(-0.86%)
Apr 04, 2019 67.59 67.75 66.13 66.65 12,019,993 -1.08(-1.60%)
Apr 03, 2019 67.81 68.12 67.38 67.73 7,676,298 -0.02(-0.04%)
Apr 02, 2019 67.96 68.17 67.50 67.76 6,884,841 -0.44(-0.64%)
Apr 01, 2019 68.18 68.28 67.54 68.20 10,335,957 +0.47(+0.70%)
Mar 29, 2019 67.59 67.83 67.35 67.72 11,891,719 +0.44(+0.65%)
Mar 28, 2019 67.41 67.50 66.91 67.28 8,389,899 +0.28(+0.41%)
Mar 27, 2019 67.52 67.63 66.62 67.01 11,742,346 -0.51(-0.76%)
Mar 26, 2019 67.39 67.97 67.24 67.52 10,830,959 +0.46(+0.69%)
Mar 25, 2019 66.83 67.38 66.71 67.06 9,232,482 +0.05(+0.07%)
Mar 22, 2019 67.51 67.95 66.78 67.01 12,467,687 -0.54(-0.80%)
Mar 21, 2019 66.85 67.72 66.65 67.54 11,101,063 +0.71(+1.06%)
Mar 20, 2019 66.65 67.36 66.27 66.84 13,938,628 +0.14(+0.21%)
Mar 19, 2019 66.40 66.77 65.92 66.70 11,981,267 +0.46(+0.69%)
Mar 18, 2019 66.18 66.63 65.89 66.24 16,825,182 -0.18(-0.27%)
Mar 15, 2019 66.36 66.69 65.79 66.42 20,320,628 +0.07(+0.10%)
Mar 14, 2019 66.21 66.58 65.90 66.36 9,996,126 +0.36(+0.54%)
Mar 13, 2019 66.01 66.33 65.67 66.00 9,507,511 +0.30(+0.46%)
Mar 12, 2019 65.65 65.97 65.33 65.70 10,926,410 +0.29(+0.45%)
Mar 11, 2019 64.99 65.54 64.76 65.41 10,767,503 +0.87(+1.34%)
Mar 08, 2019 64.87 65.19 63.94 64.54 13,822,705 -0.53(-0.81%)
Mar 07, 2019 65.54 65.60 64.74 65.07 12,889,761 -0.25(-0.38%)
Mar 06, 2019 66.00 66.13 64.94 65.32 9,635,215 -0.76(-1.15%)
Mar 05, 2019 65.90 66.35 65.69 66.08 10,261,996 +0.27(+0.41%)
Mar 04, 2019 66.35 66.42 65.13 65.81 10,052,251 -0.23(-0.34%)
Mar 01, 2019 66.13 66.26 65.65 66.04 12,534,612 +0.29(+0.44%)
Feb 28, 2019 65.13 66.13 65.13 65.75 13,671,772 +0.54(+0.83%)
Feb 27, 2019 65.14 65.75 65.05 65.20 9,264,806 -0.10(-0.15%)
Feb 26, 2019 65.12 65.59 64.70 65.30 10,532,966 +0.29(+0.45%)
Feb 25, 2019 65.40 65.50 64.70 65.01 11,398,732 -0.32(-0.48%)
Feb 22, 2019 64.52 65.40 64.52 65.33 9,836,392 +0.76(+1.18%)
Feb 21, 2019 64.04 64.73 64.02 64.57 9,126,410 +0.32(+0.50%)
Feb 20, 2019 63.89 64.33 63.74 64.24 9,697,134 +0.15(+0.24%)
Feb 19, 2019 64.53 64.81 63.96 64.09 11,387,664 -0.46(-0.71%)
Feb 15, 2019 64.43 64.81 64.11 64.55 12,843,220 +0.70(+1.10%)
Feb 14, 2019 64.00 64.33 63.64 63.85 9,957,959 -0.06(-0.10%)
Feb 13, 2019 63.54 64.03 63.45 63.91 12,469,803 +0.40(+0.64%)
Feb 12, 2019 62.51 63.84 62.37 63.51 16,119,994 +1.46(+2.36%)
Feb 11, 2019 62.92 62.96 61.64 62.04 16,026,627 -0.66(-1.04%)
Feb 08, 2019 62.07 62.71 61.93 62.70 10,933,089 +0.57(+0.91%)
Feb 07, 2019 62.23 62.38 61.56 62.13 10,948,785 -0.46(-0.74%)
Feb 06, 2019 62.15 62.86 61.98 62.59 9,656,647 +0.19(+0.31%)
Feb 05, 2019 62.58 63.39 62.33 62.40 15,283,434 +0.23(+0.36%)
Feb 04, 2019 61.43 62.19 61.21 62.17 13,910,714 +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.