Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.14 24.60 23.98 24.56 8,375,132 +0.41(+1.69%)
Jan 30, 2019 23.98 24.29 23.95 24.15 4,588,505 +0.16(+0.65%)
Jan 29, 2019 24.13 24.13 23.89 23.99 5,665,336 -0.05(-0.20%)
Jan 28, 2019 24.09 24.13 23.85 24.04 3,887,273 -0.01(-0.03%)
Jan 25, 2019 24.01 24.36 23.99 24.05 5,159,420 -0.09(-0.36%)
Jan 24, 2019 23.91 24.15 23.60 24.13 4,847,520 +0.22(+0.92%)
Jan 23, 2019 23.44 23.91 23.44 23.91 7,249,046 +0.49(+2.08%)
Jan 22, 2019 23.64 23.70 23.07 23.43 5,986,541 -0.15(-0.63%)
Jan 18, 2019 23.46 23.65 23.38 23.58 5,581,071 +0.13(+0.57%)
Jan 17, 2019 23.27 23.51 23.19 23.44 4,452,164 +0.17(+0.74%)
Jan 16, 2019 22.91 23.29 22.86 23.27 7,238,692 +0.22(+0.95%)
Jan 15, 2019 22.60 23.06 22.60 23.05 6,070,919 +0.35(+1.52%)
Jan 14, 2019 22.79 22.79 22.37 22.71 7,434,423 -0.42(-1.83%)
Jan 11, 2019 23.16 23.28 22.93 23.13 4,921,173 -0.05(-0.24%)
Jan 10, 2019 23.01 23.22 22.82 23.18 5,627,745 +0.22(+0.96%)
Jan 09, 2019 22.90 23.09 22.83 22.97 5,073,604 +0.00(+0.00%)
Jan 08, 2019 22.70 22.98 22.68 22.97 6,815,838 +0.30(+1.31%)
Jan 07, 2019 22.49 22.88 22.37 22.67 6,720,161 +0.03(+0.14%)
Jan 04, 2019 21.80 22.64 21.80 22.64 6,376,545 +0.67(+3.07%)
Jan 03, 2019 22.04 22.18 21.89 21.96 6,233,572 -0.08(-0.36%)
Jan 02, 2019 22.15 22.24 21.90 22.04 6,893,463 -0.17(-0.78%)
Dec 31, 2018 22.25 22.36 21.94 22.21 5,862,427 -0.02(-0.07%)
Dec 28, 2018 22.23 22.51 22.11 22.23 6,105,903 +0.01(+0.04%)
Dec 27, 2018 22.27 22.34 21.69 22.22 7,436,087 +0.02(+0.11%)
Dec 26, 2018 21.65 22.23 21.41 22.20 6,013,808 +0.56(+2.61%)
Dec 24, 2018 22.33 22.45 21.53 21.63 3,844,089 -0.64(-2.85%)
Dec 21, 2018 22.57 23.00 22.14 22.27 17,869,402 -0.24(-1.05%)
Dec 20, 2018 22.20 22.68 21.99 22.50 10,112,040 +0.37(+1.67%)
Dec 19, 2018 22.00 22.37 21.90 22.13 15,358,057 +0.20(+0.93%)
Dec 18, 2018 23.51 23.59 21.82 21.93 25,000,500 -1.56(-6.64%)
Dec 17, 2018 24.00 24.12 23.40 23.49 7,596,371 -0.49(-2.06%)
Dec 14, 2018 24.21 24.25 23.90 23.98 7,738,174 -0.19(-0.78%)
Dec 13, 2018 24.05 24.45 24.05 24.17 5,614,748 +0.11(+0.46%)
Dec 12, 2018 24.03 24.31 23.92 24.06 6,081,350 +0.15(+0.62%)
Dec 11, 2018 24.12 24.19 23.83 23.91 9,569,533 -0.23(-0.94%)
Dec 10, 2018 24.33 24.41 23.74 24.14 5,844,909 -0.24(-0.97%)
Dec 07, 2018 23.76 24.40 23.71 24.38 7,468,297 +0.67(+2.81%)
Dec 06, 2018 23.86 23.86 23.17 23.71 11,954,910 -0.05(-0.20%)
Dec 04, 2018 24.11 24.31 23.71 23.76 9,248,129 -0.31(-1.29%)
Dec 03, 2018 23.65 24.07 23.56 24.07 6,713,997 +0.40(+1.70%)
Nov 30, 2018 23.74 23.78 23.39 23.66 11,703,102 -0.06(-0.26%)
Nov 29, 2018 23.86 23.87 23.46 23.73 7,331,288 -0.15(-0.62%)
Nov 28, 2018 24.09 24.11 23.84 23.87 5,737,677 -0.20(-0.84%)
Nov 27, 2018 23.76 24.14 23.56 24.07 6,639,862 +0.33(+1.40%)
Nov 26, 2018 23.85 23.99 23.66 23.74 5,782,899 -0.12(-0.49%)
Nov 23, 2018 23.80 23.96 23.57 23.86 2,694,769 +0.15(+0.65%)
Nov 21, 2018 23.70 23.70 23.70 0 -0.62(-2.54%)
Nov 20, 2018 24.31 24.62 24.19 24.32 5,283,393 +0.00(+0.00%)
Nov 19, 2018 23.86 24.33 23.84 24.32 5,279,836 +0.47(+1.98%)
Nov 16, 2018 23.86 24.01 23.56 23.85 11,508,033 +0.26(+1.08%)
Nov 15, 2018 24.64 24.64 23.47 23.59 14,997,871 -1.30(-5.22%)
Nov 14, 2018 24.58 25.11 24.53 24.89 8,487,982 +0.22(+0.91%)
Nov 13, 2018 24.46 24.75 24.27 24.67 5,618,176 +0.27(+1.11%)
Nov 12, 2018 24.38 24.89 24.31 24.40 6,888,775 -0.12(-0.47%)
Nov 09, 2018 24.34 24.72 24.20 24.51 6,277,496 +0.18(+0.73%)
Nov 08, 2018 24.32 24.43 24.05 24.34 4,028,757 +0.08(+0.32%)
Nov 07, 2018 24.13 24.29 23.80 24.26 4,191,546 +0.28(+1.16%)
Nov 06, 2018 23.92 24.01 23.73 23.98 4,344,942 +0.05(+0.19%)
Nov 05, 2018 23.94 24.10 23.87 23.93 4,841,996 +0.09(+0.36%)
Nov 02, 2018 23.90 23.94 23.59 23.85 5,809,538 +0.12(+0.49%)
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.