Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.56 22.75 22.35 22.71 4,703,412 -0.08(-0.34%)
May 30, 2019 23.20 23.26 22.75 22.78 4,792,126 -0.33(-1.43%)
May 29, 2019 23.89 23.96 23.04 23.11 6,713,779 -1.03(-4.25%)
May 28, 2019 24.43 24.56 24.02 24.14 11,350,416 -0.31(-1.28%)
May 24, 2019 24.52 24.58 24.25 24.45 3,430,706 -0.05(-0.21%)
May 23, 2019 24.00 24.52 23.91 24.50 4,539,313 +0.37(+1.55%)
May 22, 2019 24.26 24.29 24.00 24.13 4,842,666 -0.09(-0.39%)
May 21, 2019 24.22 24.42 24.09 24.22 4,768,991 +0.07(+0.28%)
May 20, 2019 24.52 24.61 24.10 24.16 5,232,859 -0.51(-2.06%)
May 17, 2019 24.43 24.94 24.39 24.67 4,064,171 -0.02(-0.07%)
May 16, 2019 24.67 24.97 24.62 24.68 3,772,348 +0.08(+0.34%)
May 15, 2019 24.16 24.79 23.92 24.60 5,296,222 +0.34(+1.40%)
May 14, 2019 23.89 24.50 23.80 24.26 6,695,199 +0.42(+1.74%)
May 13, 2019 24.09 24.22 23.61 23.84 6,314,153 -0.52(-2.12%)
May 10, 2019 24.72 24.85 23.79 24.36 6,504,065 -0.43(-1.74%)
May 09, 2019 24.84 25.04 24.67 24.79 4,048,421 -0.31(-1.22%)
May 08, 2019 24.78 25.24 24.74 25.10 4,321,553 +0.33(+1.34%)
May 07, 2019 25.06 25.17 24.64 24.77 5,553,889 -0.51(-2.01%)
May 06, 2019 25.23 25.53 25.07 25.28 3,419,849 -0.18(-0.70%)
May 03, 2019 25.54 25.60 25.29 25.45 2,526,313 +0.05(+0.20%)
May 02, 2019 25.40 25.76 25.19 25.40 3,445,617 -0.16(-0.63%)
May 01, 2019 26.19 26.32 25.52 25.56 4,454,000 -0.54(-2.08%)
Apr 30, 2019 25.81 26.19 25.74 26.11 4,517,140 +0.36(+1.38%)
Apr 29, 2019 26.12 26.20 25.65 25.75 5,820,060 -0.35(-1.36%)
Apr 26, 2019 26.14 26.26 25.92 26.11 6,449,966 +0.03(+0.13%)
Apr 25, 2019 26.21 26.36 25.92 26.07 6,081,932 -0.28(-1.05%)
Apr 24, 2019 26.03 26.36 25.99 26.35 6,943,752 +0.33(+1.26%)
Apr 23, 2019 25.68 26.12 25.68 26.02 5,166,883 +0.01(+0.03%)
Apr 22, 2019 25.74 26.02 25.63 26.01 4,565,599 +0.30(+1.18%)
Apr 18, 2019 25.34 25.78 25.28 25.71 4,890,212 +0.34(+1.33%)
Apr 17, 2019 25.47 25.47 25.07 25.37 5,495,634 +0.03(+0.10%)
Apr 16, 2019 25.41 25.64 25.15 25.35 4,075,504 +0.01(+0.03%)
Apr 15, 2019 25.07 25.40 25.01 25.34 4,132,171 +0.28(+1.11%)
Apr 12, 2019 25.04 25.28 24.96 25.06 8,603,872 -0.03(-0.10%)
Apr 11, 2019 25.27 25.52 24.85 25.09 7,945,031 +0.33(+1.33%)
Apr 10, 2019 23.21 25.01 22.95 24.76 17,983,904 +1.56(+6.72%)
Apr 09, 2019 23.77 23.96 23.13 23.20 8,625,364 -0.64(-2.69%)
Apr 08, 2019 23.79 24.00 23.73 23.84 6,482,759 +0.01(+0.04%)
Apr 05, 2019 23.43 23.84 23.39 23.83 5,338,824 +0.42(+1.80%)
Apr 04, 2019 23.23 23.53 23.18 23.41 5,867,474 +0.27(+1.16%)
Apr 03, 2019 22.91 23.24 22.91 23.14 6,865,101 +0.07(+0.29%)
Apr 02, 2019 23.32 23.33 23.06 23.07 5,714,472 -0.20(-0.87%)
Apr 01, 2019 23.33 23.45 23.13 23.27 6,100,792 -0.09(-0.40%)
Mar 29, 2019 23.29 23.48 23.15 23.37 5,247,416 +0.00(+0.00%)
Mar 28, 2019 22.87 23.45 22.85 23.37 7,728,605 +0.52(+2.29%)
Mar 27, 2019 22.84 23.11 22.79 22.85 6,668,189 +0.00(+0.00%)
Mar 26, 2019 23.05 23.34 22.74 22.85 9,467,868 -0.20(-0.88%)
Mar 25, 2019 22.31 23.37 22.20 23.05 16,364,096 +0.77(+3.44%)
Mar 22, 2019 21.86 22.76 21.68 22.28 19,934,078 +0.53(+2.44%)
Mar 21, 2019 20.68 22.04 20.43 21.75 33,764,764 +2.46(+12.75%)
Mar 20, 2019 19.21 19.41 19.00 19.29 13,865,076 +0.08(+0.39%)
Mar 19, 2019 19.43 19.59 19.06 19.21 10,020,989 -0.22(-1.13%)
Mar 18, 2019 19.47 19.74 19.40 19.43 7,200,336 -0.02(-0.09%)
Mar 15, 2019 19.44 19.63 19.30 19.45 11,618,676 +0.00(+0.00%)
Mar 14, 2019 19.48 19.65 19.25 19.45 9,543,644 +0.04(+0.22%)
Mar 13, 2019 19.24 19.54 19.13 19.41 6,337,878 +0.21(+1.10%)
Mar 12, 2019 19.37 19.44 19.11 19.20 6,721,038 -0.09(-0.48%)
Mar 11, 2019 18.87 19.35 18.74 19.29 8,822,501 +0.36(+1.91%)
Mar 08, 2019 18.79 18.95 18.68 18.93 6,300,270 +0.08(+0.45%)
Mar 07, 2019 19.11 19.12 18.66 18.84 12,158,608 -0.44(-2.27%)
Mar 06, 2019 19.37 19.39 19.09 19.28 7,303,452 +0.02(+0.09%)
Mar 05, 2019 19.41 19.43 19.08 19.27 12,123,139 -0.25(-1.29%)
Mar 04, 2019 19.59 19.79 19.18 19.52 6,532,085 -0.08(-0.39%)
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.