Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 23.96 24.12 23.50 23.61 5,872,875 -0.38(-1.58%)
Jan 30, 2019 24.25 24.48 23.90 23.98 6,018,794 -0.26(-1.05%)
Jan 29, 2019 24.34 24.41 24.14 24.24 4,071,273 +0.10(+0.43%)
Jan 28, 2019 24.26 24.33 23.97 24.14 5,881,945 -0.38(-1.54%)
Jan 25, 2019 24.11 24.71 24.00 24.51 8,423,507 +0.41(+1.69%)
Jan 24, 2019 23.58 24.14 23.42 24.11 10,291,241 +0.49(+2.08%)
Jan 23, 2019 23.94 24.24 23.48 23.61 4,707,815 -0.17(-0.72%)
Jan 22, 2019 23.93 24.06 23.67 23.79 6,481,301 -0.39(-1.60%)
Jan 18, 2019 24.05 24.42 23.91 24.17 7,787,907 +0.34(+1.42%)
Jan 17, 2019 23.49 23.93 23.43 23.83 5,219,423 +0.22(+0.92%)
Jan 16, 2019 23.37 24.05 23.31 23.62 7,873,374 +0.22(+0.93%)
Jan 15, 2019 23.22 23.75 23.07 23.40 5,816,337 +0.13(+0.57%)
Jan 14, 2019 22.56 23.38 22.49 23.27 7,159,164 +0.45(+1.99%)
Jan 11, 2019 22.64 22.91 22.52 22.81 4,979,885 +0.06(+0.25%)
Jan 10, 2019 22.44 22.83 22.30 22.76 5,340,812 +0.25(+1.13%)
Jan 09, 2019 23.15 23.29 22.42 22.50 6,568,093 -0.54(-2.33%)
Jan 08, 2019 22.89 23.35 22.80 23.04 7,604,983 +0.33(+1.45%)
Jan 07, 2019 22.03 23.10 21.92 22.71 9,667,772 +0.89(+4.06%)
Jan 04, 2019 22.36 22.56 21.62 21.82 12,279,068 -0.24(-1.07%)
Jan 03, 2019 22.23 22.39 21.98 22.06 5,772,928 -0.14(-0.64%)
Jan 02, 2019 20.85 22.23 20.67 22.20 9,092,685 +1.11(+5.28%)
Dec 31, 2018 21.69 21.82 20.91 21.09 9,156,571 -0.57(-2.61%)
Dec 28, 2018 22.44 22.54 21.44 21.65 8,140,328 -0.77(-3.45%)
Dec 27, 2018 21.96 22.44 21.41 22.43 7,624,044 +0.17(+0.76%)
Dec 26, 2018 21.11 22.28 20.88 22.26 6,867,355 +1.35(+6.45%)
Dec 24, 2018 21.34 21.52 20.85 20.91 3,829,564 -0.61(-2.85%)
Dec 21, 2018 21.10 21.65 20.98 21.52 11,960,671 +0.36(+1.69%)
Dec 20, 2018 21.11 21.80 20.96 21.16 10,256,443 -0.12(-0.58%)
Dec 19, 2018 21.56 22.02 21.28 21.28 9,560,620 -0.37(-1.70%)
Dec 18, 2018 21.21 21.81 21.12 21.65 7,864,014 +0.32(+1.50%)
Dec 17, 2018 21.73 21.99 21.21 21.33 9,881,183 -0.66(-3.00%)
Dec 14, 2018 22.45 22.54 21.69 21.99 11,999,252 -0.76(-3.36%)
Dec 13, 2018 23.11 23.25 22.62 22.76 8,508,578 -0.31(-1.35%)
Dec 12, 2018 23.73 24.06 23.03 23.07 8,470,212 -0.70(-2.94%)
Dec 11, 2018 24.11 24.19 23.66 23.77 5,657,856 -0.09(-0.40%)
Dec 10, 2018 23.65 24.52 23.26 23.86 7,769,290 +0.06(+0.24%)
Dec 07, 2018 24.06 24.25 23.62 23.80 8,551,468 +0.02(+0.08%)
Dec 06, 2018 23.44 23.79 22.95 23.79 10,892,038 +0.10(+0.44%)
Dec 04, 2018 23.76 24.16 23.44 23.68 7,982,083 +0.18(+0.76%)
Dec 03, 2018 23.67 23.78 22.91 23.50 7,493,513 -0.24(-0.99%)
Nov 30, 2018 23.17 23.82 23.16 23.74 7,522,718 +0.44(+1.90%)
Nov 29, 2018 23.46 23.62 22.93 23.29 6,467,062 -0.20(-0.84%)
Nov 28, 2018 22.85 23.51 22.81 23.49 5,487,634 +0.60(+2.64%)
Nov 27, 2018 23.48 23.56 22.82 22.89 9,572,460 -0.67(-2.84%)
Nov 26, 2018 24.26 24.42 23.53 23.56 6,294,972 -0.58(-2.42%)
Nov 23, 2018 23.73 24.32 23.71 24.14 2,487,081 -0.18(-0.74%)
Nov 21, 2018 24.32 24.32 24.32 0 +0.46(+1.94%)
Nov 20, 2018 23.84 24.19 23.53 23.86 7,079,370 -0.48(-1.98%)
Nov 19, 2018 24.43 24.72 24.05 24.34 9,213,423 +0.06(+0.23%)
Nov 16, 2018 24.38 24.60 24.17 24.29 6,388,719 +0.09(+0.39%)
Nov 15, 2018 23.43 24.37 23.34 24.19 7,999,815 -0.19(-0.77%)
Nov 14, 2018 25.79 25.85 24.21 24.38 13,090,372 -0.61(-2.45%)
Nov 13, 2018 24.59 25.45 24.36 24.99 14,852,716 +1.04(+4.33%)
Nov 12, 2018 24.40 24.57 23.89 23.95 8,870,697 -0.21(-0.86%)
Nov 09, 2018 23.67 24.65 23.58 24.16 8,053,097 +0.36(+1.51%)
Nov 08, 2018 23.89 24.20 23.62 23.80 5,818,345 -0.23(-0.94%)
Nov 07, 2018 24.69 24.74 23.83 24.03 4,850,326 -0.30(-1.24%)
Nov 06, 2018 24.33 24.59 24.09 24.33 5,533,233 -0.12(-0.50%)
Nov 05, 2018 24.10 24.70 23.93 24.45 11,597,065 +1.35(+5.87%)
Nov 02, 2018 22.91 23.11 22.40 23.10 8,712,297 +0.19(+0.82%)
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.