Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 79.91 80.49 79.24 79.26 43,677 -0.64(-0.80%)
Feb 27, 2019 79.35 80.00 77.18 79.90 44,941 +0.40(+0.50%)
Feb 26, 2019 80.46 81.45 79.40 79.50 40,438 -0.95(-1.18%)
Feb 25, 2019 81.19 81.40 79.98 80.45 44,605 +0.02(+0.02%)
Feb 22, 2019 79.62 81.33 79.07 80.43 63,300 +1.26(+1.59%)
Feb 21, 2019 79.81 79.98 78.14 79.17 33,857 -0.67(-0.84%)
Feb 20, 2019 78.48 80.00 77.38 79.84 65,053 +1.75(+2.24%)
Feb 19, 2019 76.80 79.17 76.50 78.09 59,333 +1.29(+1.68%)
Feb 15, 2019 76.63 77.02 75.95 76.80 36,200 +0.71(+0.93%)
Feb 14, 2019 76.89 77.41 75.99 76.09 38,337 -0.87(-1.13%)
Feb 13, 2019 76.66 77.93 75.81 76.96 47,738 +0.45(+0.59%)
Feb 12, 2019 75.71 76.67 74.58 76.51 54,662 +1.72(+2.30%)
Feb 11, 2019 73.69 74.98 72.70 74.79 55,393 +1.56(+2.13%)
Feb 08, 2019 71.96 73.30 71.73 73.23 31,500 +0.85(+1.17%)
Feb 07, 2019 73.02 73.05 70.89 72.38 43,521 -0.67(-0.92%)
Feb 06, 2019 74.12 74.91 72.78 73.05 46,675 -1.08(-1.46%)
Feb 05, 2019 71.99 74.46 71.99 74.13 83,110 +2.31(+3.22%)
Feb 04, 2019 72.16 72.61 71.18 71.82 56,076 -0.23(-0.32%)
Feb 01, 2019 70.83 72.14 70.39 72.05 54,500 +1.28(+1.81%)
Jan 31, 2019 69.35 70.91 69.20 70.77 49,664 +1.46(+2.11%)
Jan 30, 2019 70.09 70.09 68.65 69.31 91,390 -0.06(-0.09%)
Jan 29, 2019 70.66 70.66 68.87 69.37 64,330 -0.88(-1.25%)
Jan 28, 2019 70.07 72.60 69.90 70.25 58,888 -0.14(-0.20%)
Jan 25, 2019 72.42 72.42 70.21 70.39 63,900 -0.97(-1.36%)
Jan 24, 2019 67.26 72.67 67.26 71.36 101,104 +4.27(+6.36%)
Jan 23, 2019 68.87 70.37 66.20 67.09 70,225 -1.43(-2.09%)
Jan 22, 2019 68.92 70.68 66.71 68.52 104,761 -0.54(-0.78%)
Jan 18, 2019 67.84 70.28 67.84 69.06 108,800 +1.96(+2.92%)
Jan 17, 2019 64.98 67.65 64.24 67.10 49,115 +1.71(+2.62%)
Jan 16, 2019 66.92 68.67 65.00 65.39 92,517 -1.03(-1.55%)
Jan 15, 2019 65.12 66.58 64.49 66.42 40,778 +1.63(+2.52%)
Jan 14, 2019 66.34 67.09 64.50 64.79 78,374 -2.14(-3.20%)
Jan 11, 2019 68.58 68.87 66.51 66.93 54,200 -1.65(-2.41%)
Jan 10, 2019 69.05 69.05 67.75 68.58 97,522 -0.63(-0.91%)
Jan 09, 2019 66.69 69.55 66.69 69.21 160,230 +3.12(+4.72%)
Jan 08, 2019 65.65 66.46 63.86 66.09 65,596 +1.34(+2.07%)
Jan 07, 2019 62.71 65.55 62.71 64.75 81,330 +2.63(+4.23%)
Jan 04, 2019 59.63 62.36 59.04 62.12 63,800 +3.52(+6.01%)
Jan 03, 2019 60.03 60.65 58.60 58.60 73,133 -2.22(-3.65%)
Jan 02, 2019 59.86 61.49 58.50 60.82 79,490 +0.27(+0.45%)
Dec 31, 2018 58.85 61.34 58.50 60.55 130,000 +2.31(+3.97%)
Dec 28, 2018 59.13 60.51 57.39 58.24 72,100 -0.42(-0.72%)
Dec 27, 2018 57.69 58.77 55.77 58.66 99,213 -0.31(-0.53%)
Dec 26, 2018 56.01 59.00 54.85 58.97 80,008 +3.40(+6.12%)
Dec 24, 2018 53.78 57.00 53.57 55.57 88,900 +1.38(+2.55%)
Dec 21, 2018 55.20 56.75 53.67 54.19 152,100 -1.10(-1.99%)
Dec 20, 2018 57.24 58.29 54.45 55.29 117,360 -2.38(-4.13%)
Dec 19, 2018 61.15 61.89 57.03 57.67 104,465 -3.58(-5.84%)
Dec 18, 2018 62.69 62.69 61.11 61.25 78,335 -0.66(-1.07%)
Dec 17, 2018 63.44 63.73 61.22 61.91 76,098 -1.52(-2.40%)
Dec 14, 2018 63.39 64.21 63.00 63.43 63,300 -0.48(-0.75%)
Dec 13, 2018 64.59 65.68 63.87 63.91 54,656 -0.51(-0.79%)
Dec 12, 2018 65.15 66.25 64.13 64.42 92,681 +0.14(+0.22%)
Dec 11, 2018 66.49 67.00 63.01 64.28 67,401 -1.00(-1.53%)
Dec 10, 2018 64.55 65.48 63.45 65.28 65,363 +0.74(+1.15%)
Dec 07, 2018 67.23 67.59 64.19 64.54 82,500 -2.65(-3.94%)
Dec 06, 2018 65.60 67.79 65.32 67.19 119,982 +0.01(+0.01%)
Dec 04, 2018 73.36 74.25 66.57 67.18 182,500 -6.32(-8.60%)
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.