Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 63.19 64.28 61.91 64.12 13,198,515 +1.57(+2.51%)
Apr 29, 2019 62.40 62.88 62.31 62.55 8,660,438 +0.12(+0.20%)
Apr 26, 2019 62.44 62.72 61.99 62.43 10,410,396 +0.24(+0.38%)
Apr 25, 2019 60.76 62.58 60.66 62.19 16,389,742 +1.31(+2.15%)
Apr 24, 2019 60.88 61.19 60.27 60.88 14,967,737 +0.11(+0.17%)
Apr 23, 2019 60.04 61.30 59.80 60.77 22,582,966 +0.93(+1.55%)
Apr 22, 2019 59.60 60.13 59.26 59.85 17,040,228 +0.22(+0.37%)
Apr 18, 2019 59.86 60.33 58.84 59.63 38,381,108 -0.59(-0.99%)
Apr 17, 2019 63.23 63.23 60.08 60.22 37,984,512 -2.97(-4.69%)
Apr 16, 2019 64.55 64.59 63.07 63.19 14,677,759 -0.79(-1.24%)
Apr 15, 2019 64.61 64.76 63.93 63.98 16,189,697 -0.73(-1.13%)
Apr 12, 2019 65.18 65.53 64.60 64.71 11,905,609 -0.33(-0.51%)
Apr 11, 2019 65.93 65.93 64.68 65.04 12,193,412 -0.80(-1.21%)
Apr 10, 2019 65.87 66.25 65.70 65.84 8,074,587 +0.02(+0.02%)
Apr 09, 2019 65.64 65.97 65.39 65.83 12,632,676 -0.12(-0.19%)
Apr 08, 2019 65.96 66.20 65.46 65.95 12,399,550 -0.16(-0.25%)
Apr 05, 2019 66.78 66.93 66.08 66.11 12,092,434 -0.57(-0.86%)
Apr 04, 2019 67.63 67.78 66.16 66.68 12,014,305 -1.08(-1.60%)
Apr 03, 2019 67.84 68.15 67.41 67.76 7,672,665 -0.02(-0.04%)
Apr 02, 2019 67.99 68.20 67.54 67.79 6,881,583 -0.44(-0.64%)
Apr 01, 2019 68.21 68.31 67.57 68.23 10,331,066 +0.47(+0.70%)
Mar 29, 2019 67.62 67.86 67.38 67.76 11,886,092 +0.44(+0.65%)
Mar 28, 2019 67.45 67.54 66.95 67.32 8,385,929 +0.28(+0.41%)
Mar 27, 2019 67.55 67.67 66.65 67.04 11,736,789 -0.51(-0.76%)
Mar 26, 2019 67.42 68.00 67.27 67.55 10,825,833 +0.46(+0.69%)
Mar 25, 2019 66.86 67.41 66.74 67.09 9,228,113 +0.05(+0.07%)
Mar 22, 2019 67.54 67.98 66.82 67.04 12,461,787 -0.54(-0.80%)
Mar 21, 2019 66.88 67.76 66.68 67.58 11,095,810 +0.71(+1.06%)
Mar 20, 2019 66.68 67.39 66.30 66.87 13,932,032 +0.14(+0.21%)
Mar 19, 2019 66.43 66.80 65.96 66.73 11,975,597 +0.46(+0.69%)
Mar 18, 2019 66.21 66.66 65.92 66.27 16,817,220 -0.18(-0.27%)
Mar 15, 2019 66.40 66.73 65.83 66.45 20,311,012 +0.07(+0.10%)
Mar 14, 2019 66.24 66.61 65.93 66.39 9,991,396 +0.36(+0.54%)
Mar 13, 2019 66.04 66.36 65.70 66.03 9,503,011 +0.30(+0.46%)
Mar 12, 2019 65.68 66.00 65.37 65.73 10,921,239 +0.29(+0.45%)
Mar 11, 2019 65.03 65.57 64.79 65.44 10,762,407 +0.87(+1.34%)
Mar 08, 2019 64.90 65.22 63.97 64.57 13,816,163 -0.53(-0.81%)
Mar 07, 2019 65.57 65.63 64.77 65.10 12,883,661 -0.25(-0.38%)
Mar 06, 2019 66.03 66.16 64.97 65.35 9,630,654 -0.76(-1.15%)
Mar 05, 2019 65.93 66.38 65.72 66.11 10,257,139 +0.27(+0.41%)
Mar 04, 2019 66.38 66.45 65.16 65.84 10,047,494 -0.23(-0.34%)
Mar 01, 2019 66.16 66.29 65.68 66.07 12,528,680 +0.29(+0.44%)
Feb 28, 2019 65.16 66.16 65.16 65.78 13,665,301 +0.54(+0.83%)
Feb 27, 2019 65.17 65.78 65.08 65.24 9,260,421 -0.10(-0.15%)
Feb 26, 2019 65.15 65.62 64.73 65.33 10,527,982 +0.29(+0.45%)
Feb 25, 2019 65.43 65.54 64.73 65.04 11,393,338 -0.32(-0.48%)
Feb 22, 2019 64.55 65.43 64.55 65.36 9,831,737 +0.76(+1.18%)
Feb 21, 2019 64.07 64.76 64.05 64.60 9,122,091 +0.32(+0.50%)
Feb 20, 2019 63.92 64.36 63.77 64.27 9,692,545 +0.15(+0.24%)
Feb 19, 2019 64.56 64.84 63.99 64.12 11,382,275 -0.46(-0.71%)
Feb 15, 2019 64.46 64.84 64.14 64.58 12,837,142 +0.70(+1.10%)
Feb 14, 2019 64.03 64.36 63.67 63.88 9,953,246 -0.06(-0.10%)
Feb 13, 2019 63.57 64.06 63.48 63.94 12,463,902 +0.40(+0.64%)
Feb 12, 2019 62.54 63.87 62.40 63.54 16,112,365 +1.46(+2.36%)
Feb 11, 2019 62.95 62.99 61.67 62.07 16,019,042 -0.66(-1.04%)
Feb 08, 2019 62.10 62.74 61.96 62.73 10,927,915 +0.57(+0.91%)
Feb 07, 2019 62.26 62.41 61.59 62.16 10,943,603 -0.46(-0.74%)
Feb 06, 2019 62.18 62.89 62.01 62.62 9,652,076 +0.19(+0.31%)
Feb 05, 2019 62.61 63.42 62.36 62.43 15,276,200 +0.23(+0.36%)
Feb 04, 2019 61.46 62.22 61.24 62.20 13,904,131 +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.