Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.68 25.06 24.35 24.67 1,628,547 +0.04(+0.16%)
Jan 30, 2019 24.84 24.98 24.25 24.63 1,604,140 +0.19(+0.78%)
Jan 29, 2019 24.19 24.89 24.08 24.44 2,079,325 +0.47(+1.96%)
Jan 28, 2019 23.83 24.05 23.52 23.97 1,828,518 -0.21(-0.87%)
Jan 25, 2019 22.89 24.28 22.85 24.18 2,219,700 +1.53(+6.75%)
Jan 24, 2019 22.48 22.92 22.38 22.65 745,118 +0.22(+0.98%)
Jan 23, 2019 22.90 23.16 22.17 22.43 1,039,893 -0.35(-1.54%)
Jan 22, 2019 22.65 23.09 22.52 22.78 2,240,509 -0.44(-1.89%)
Jan 18, 2019 22.42 23.26 22.14 23.22 2,099,500 +0.99(+4.45%)
Jan 17, 2019 21.70 22.34 21.67 22.23 840,078 +0.39(+1.79%)
Jan 16, 2019 21.85 22.25 21.79 21.84 1,185,037 -0.08(-0.36%)
Jan 15, 2019 22.10 22.29 21.76 21.92 1,721,097 -0.08(-0.36%)
Jan 14, 2019 22.49 22.50 21.96 22.00 1,200,224 -0.71(-3.13%)
Jan 11, 2019 22.28 22.74 22.17 22.71 679,500 +0.22(+0.98%)
Jan 10, 2019 22.10 22.59 22.02 22.49 1,007,683 +0.11(+0.49%)
Jan 09, 2019 22.15 22.72 21.98 22.38 1,215,219 +0.52(+2.38%)
Jan 08, 2019 21.94 22.34 21.57 21.86 1,387,641 +0.25(+1.16%)
Jan 07, 2019 21.14 22.04 20.84 21.61 2,296,070 +0.67(+3.20%)
Jan 04, 2019 21.00 21.26 20.63 20.94 2,041,800 +0.36(+1.75%)
Jan 03, 2019 20.81 21.12 20.10 20.58 1,204,050 -0.42(-2.00%)
Jan 02, 2019 20.02 21.02 19.70 21.00 1,602,217 +0.55(+2.69%)
Dec 31, 2018 20.57 20.65 20.09 20.45 907,200 +0.07(+0.34%)
Dec 28, 2018 20.59 20.74 20.14 20.38 1,394,300 -0.01(-0.05%)
Dec 27, 2018 19.46 20.39 19.46 20.39 917,252 +0.17(+0.84%)
Dec 26, 2018 18.90 20.24 18.70 20.22 981,527 +1.30(+6.87%)
Dec 24, 2018 19.55 19.79 18.92 18.92 687,800 -0.94(-4.73%)
Dec 21, 2018 19.26 20.10 19.22 19.86 3,130,500 +0.66(+3.44%)
Dec 20, 2018 19.62 19.80 18.88 19.20 1,294,808 -0.53(-2.69%)
Dec 19, 2018 20.00 20.74 19.52 19.73 1,658,516 -0.87(-4.22%)
Dec 18, 2018 20.80 21.25 20.57 20.60 1,622,975 +0.10(+0.49%)
Dec 17, 2018 20.97 21.17 20.26 20.50 1,188,697 -0.72(-3.39%)
Dec 14, 2018 21.03 21.45 20.92 21.22 1,356,100 -0.13(-0.61%)
Dec 13, 2018 21.93 22.25 21.03 21.35 1,715,200 -0.49(-2.24%)
Dec 12, 2018 22.02 22.40 21.66 21.84 2,509,717 +0.26(+1.20%)
Dec 11, 2018 22.50 22.61 21.52 21.58 1,080,327 -0.50(-2.26%)
Dec 10, 2018 22.08 22.27 21.68 22.08 2,086,130 -0.22(-0.99%)
Dec 07, 2018 23.04 23.70 22.20 22.30 1,572,800 -0.60(-2.62%)
Dec 06, 2018 22.02 22.90 21.42 22.90 3,272,106 -0.38(-1.63%)
Dec 04, 2018 25.26 25.37 23.16 23.28 1,732,800 -2.09(-8.24%)
Dec 03, 2018 25.41 26.04 25.23 25.37 1,090,104 +0.62(+2.51%)
Nov 30, 2018 25.20 25.61 24.68 24.75 1,081,900 -0.59(-2.33%)
Nov 29, 2018 25.31 25.51 24.47 25.34 2,169,445 +0.00(+0.00%)
Nov 28, 2018 24.47 25.51 24.47 25.34 1,295,783 +0.90(+3.68%)
Nov 27, 2018 24.76 25.04 24.43 24.44 1,250,752 -0.52(-2.08%)
Nov 26, 2018 24.48 25.28 24.45 24.96 1,373,093 +0.78(+3.23%)
Nov 23, 2018 24.30 24.46 24.09 24.18 253,600 -0.57(-2.30%)
Nov 21, 2018 24.75 24.75 24.75 0 +0.50(+2.06%)
Nov 20, 2018 24.00 24.66 23.57 24.25 1,062,045 -0.19(-0.78%)
Nov 19, 2018 25.27 25.30 24.43 24.44 1,878,540 -1.05(-4.12%)
Nov 16, 2018 25.96 26.02 25.43 25.49 932,900 -0.48(-1.85%)
Nov 15, 2018 25.00 25.99 24.50 25.97 1,383,122 +0.75(+2.97%)
Nov 14, 2018 25.72 25.79 25.00 25.22 1,320,644 -0.31(-1.21%)
Nov 13, 2018 26.27 26.49 25.50 25.53 1,295,809 -0.78(-2.96%)
Nov 12, 2018 26.61 26.81 26.18 26.31 1,157,441 -0.24(-0.90%)
Nov 09, 2018 28.02 28.02 26.33 26.55 3,314,900 -0.56(-2.07%)
Nov 08, 2018 27.66 28.25 27.00 27.11 3,269,749 -0.83(-2.97%)
Nov 07, 2018 27.60 28.56 27.41 27.94 2,013,507 +0.55(+2.01%)
Nov 06, 2018 26.49 27.50 26.21 27.39 1,999,400 +0.87(+3.28%)
Nov 05, 2018 26.00 26.72 25.80 26.52 4,352,960 +0.67(+2.59%)
Nov 02, 2018 25.99 26.36 25.80 25.85 2,608,400 +0.05(+0.19%)
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.