Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.11 56.34 55.40 56.00 395,034 -0.13(-0.22%)
Jan 30, 2019 56.07 56.90 55.09 56.12 254,245 +0.05(+0.09%)
Jan 29, 2019 56.10 56.47 55.03 56.07 232,925 -0.03(-0.06%)
Jan 28, 2019 55.91 56.42 55.38 56.11 224,112 -0.27(-0.48%)
Jan 25, 2019 54.39 56.49 54.21 56.37 447,165 +2.81(+5.24%)
Jan 24, 2019 52.94 53.83 52.45 53.56 415,145 +0.75(+1.41%)
Jan 23, 2019 53.39 53.99 52.58 52.82 253,354 -0.39(-0.72%)
Jan 22, 2019 54.00 54.04 52.66 53.20 298,986 -0.99(-1.83%)
Jan 18, 2019 54.33 54.91 53.62 54.19 638,842 +0.54(+1.00%)
Jan 17, 2019 52.73 53.95 52.53 53.66 500,724 +0.92(+1.75%)
Jan 16, 2019 53.07 53.37 52.30 52.73 612,703 -0.92(-1.72%)
Jan 15, 2019 53.81 53.98 53.10 53.66 505,313 -0.11(-0.20%)
Jan 14, 2019 54.55 54.84 53.27 53.77 400,541 -0.92(-1.69%)
Jan 11, 2019 54.43 56.11 54.29 54.69 606,756 +0.18(+0.32%)
Jan 10, 2019 54.19 54.65 52.16 54.51 566,777 -2.52(-4.41%)
Jan 09, 2019 57.03 58.25 56.16 57.03 489,565 +0.49(+0.87%)
Jan 08, 2019 57.15 57.30 55.75 56.53 435,410 +0.31(+0.55%)
Jan 07, 2019 54.50 58.04 53.75 56.22 694,402 +3.14(+5.92%)
Jan 04, 2019 52.45 53.89 52.06 53.08 830,518 +0.99(+1.90%)
Jan 03, 2019 52.24 53.54 51.79 52.09 529,526 -0.95(-1.79%)
Jan 02, 2019 49.80 53.62 49.80 53.04 656,709 +2.47(+4.89%)
Dec 31, 2018 50.33 50.99 49.88 50.56 487,242 +0.68(+1.36%)
Dec 28, 2018 50.09 50.70 49.19 49.88 416,273 -0.03(-0.07%)
Dec 27, 2018 49.27 50.06 48.01 49.92 348,168 +0.02(+0.03%)
Dec 26, 2018 47.27 50.00 46.72 49.90 396,083 +2.96(+6.31%)
Dec 24, 2018 47.64 48.51 46.65 46.94 308,607 -0.72(-1.51%)
Dec 21, 2018 48.88 50.61 47.37 47.66 678,505 -1.36(-2.78%)
Dec 20, 2018 49.81 49.90 47.67 49.02 578,602 -1.17(-2.33%)
Dec 19, 2018 51.99 52.14 49.94 50.19 360,111 -1.33(-2.58%)
Dec 18, 2018 50.58 52.24 50.38 51.52 515,433 +1.04(+2.06%)
Dec 17, 2018 51.22 52.26 49.99 50.49 657,255 -0.99(-1.92%)
Dec 14, 2018 51.76 53.22 51.18 51.47 480,414 -0.90(-1.73%)
Dec 13, 2018 54.18 54.60 52.12 52.38 528,663 -1.67(-3.08%)
Dec 12, 2018 55.99 56.44 53.94 54.04 608,433 -1.00(-1.82%)
Dec 11, 2018 54.93 56.41 54.44 55.05 424,213 +0.82(+1.51%)
Dec 10, 2018 53.79 54.68 52.28 54.23 443,271 +0.96(+1.81%)
Dec 07, 2018 54.67 55.18 52.96 53.27 632,029 -1.46(-2.68%)
Dec 06, 2018 54.35 55.44 53.28 54.73 682,288 -0.08(-0.14%)
Dec 04, 2018 58.36 58.95 54.39 54.81 733,823 -3.39(-5.82%)
Dec 03, 2018 58.75 58.92 57.04 58.20 552,309 +0.12(+0.20%)
Nov 30, 2018 57.29 58.55 57.12 58.08 565,959 +0.52(+0.90%)
Nov 29, 2018 59.02 59.04 56.90 57.56 462,981 -1.47(-2.50%)
Nov 28, 2018 57.53 59.47 57.05 59.03 588,760 +1.46(+2.54%)
Nov 27, 2018 56.13 58.26 55.22 57.57 783,012 +1.56(+2.78%)
Nov 26, 2018 54.66 56.20 54.42 56.01 1,071,989 +1.61(+2.95%)
Nov 23, 2018 54.20 54.97 53.60 54.40 404,307 +0.01(+0.02%)
Nov 21, 2018 54.40 54.40 54.40 0 +1.96(+3.73%)
Nov 20, 2018 53.37 54.34 51.57 52.44 1,169,934 -3.57(-6.37%)
Nov 19, 2018 54.12 56.10 53.58 56.00 1,090,983 +1.97(+3.64%)
Nov 16, 2018 51.39 54.14 49.80 54.04 2,152,126 +1.43(+2.72%)
Nov 15, 2018 51.61 53.90 50.43 52.60 3,956,781 -9.16(-14.83%)
Nov 14, 2018 64.46 66.74 60.68 61.76 953,265 -2.15(-3.37%)
Nov 13, 2018 64.51 65.61 63.76 63.91 553,565 -0.64(-0.99%)
Nov 12, 2018 66.96 67.38 64.31 64.55 1,283,470 -2.03(-3.05%)
Nov 09, 2018 64.83 66.58 63.77 66.58 1,047,209 +1.09(+1.66%)
Nov 08, 2018 65.66 65.76 63.40 65.49 1,063,505 -0.96(-1.45%)
Nov 07, 2018 63.91 66.56 62.85 66.46 1,987,815 +2.58(+4.04%)
Nov 06, 2018 62.77 64.16 62.43 63.88 386,475 +0.82(+1.30%)
Nov 05, 2018 61.31 63.77 60.73 63.06 545,289 +1.97(+3.22%)
Nov 02, 2018 62.54 63.34 60.13 61.09 389,492 -0.45(-0.73%)
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.