Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 22.31 22.50 21.95 22.11 10,810,862 +0.01(+0.04%)
Mar 28, 2019 22.87 22.98 22.04 22.10 20,278,206 -2.77(-11.15%)
Mar 27, 2019 25.36 25.53 24.71 24.87 7,173,253 -0.40(-1.59%)
Mar 26, 2019 25.13 25.28 25.06 25.28 1,651,812 +0.50(+2.00%)
Mar 25, 2019 25.04 25.11 24.70 24.78 2,573,118 -0.31(-1.23%)
Mar 22, 2019 25.50 25.56 24.96 25.09 2,176,004 -0.52(-2.04%)
Mar 21, 2019 24.95 25.69 24.80 25.61 2,034,996 +0.48(+1.90%)
Mar 20, 2019 25.37 25.43 24.99 25.14 2,317,618 -0.17(-0.66%)
Mar 19, 2019 25.54 25.75 25.26 25.30 2,808,074 -0.16(-0.62%)
Mar 18, 2019 25.24 25.51 25.17 25.46 1,973,644 +0.29(+1.15%)
Mar 15, 2019 25.49 25.55 25.03 25.17 5,349,599 -0.35(-1.35%)
Mar 14, 2019 25.29 25.55 25.24 25.52 3,621,622 +0.23(+0.92%)
Mar 13, 2019 25.20 25.45 25.10 25.28 3,525,036 +0.14(+0.56%)
Mar 12, 2019 25.02 25.22 24.85 25.14 3,008,625 +0.25(+1.01%)
Mar 11, 2019 24.36 24.98 24.29 24.89 2,367,034 +0.58(+2.38%)
Mar 08, 2019 24.12 24.31 23.99 24.31 1,889,403 -0.09(-0.38%)
Mar 07, 2019 24.43 24.58 24.18 24.41 3,252,794 -0.11(-0.46%)
Mar 06, 2019 24.70 24.74 24.44 24.52 4,129,674 -0.10(-0.42%)
Mar 05, 2019 25.08 25.08 24.28 24.62 4,107,580 -0.43(-1.73%)
Mar 04, 2019 25.09 25.34 24.74 25.05 6,125,604 +0.18(+0.74%)
Mar 01, 2019 24.23 25.29 24.15 24.87 9,159,897 +0.72(+2.98%)
Feb 28, 2019 23.32 24.63 23.08 24.15 6,995,809 +0.78(+3.35%)
Feb 27, 2019 23.51 23.61 23.23 23.37 4,427,950 -0.13(-0.55%)
Feb 26, 2019 23.68 23.83 23.43 23.50 3,325,397 -0.17(-0.70%)
Feb 25, 2019 24.22 24.27 23.63 23.66 3,685,608 -0.40(-1.65%)
Feb 22, 2019 23.99 24.09 23.87 24.06 3,059,193 +0.21(+0.89%)
Feb 21, 2019 23.87 23.97 23.76 23.85 3,277,164 +0.02(+0.08%)
Feb 20, 2019 23.97 24.01 23.75 23.83 3,462,748 -0.09(-0.39%)
Feb 19, 2019 24.15 24.18 23.92 23.92 3,459,807 -0.32(-1.33%)
Feb 15, 2019 24.15 24.29 24.05 24.24 3,533,042 +0.20(+0.84%)
Feb 14, 2019 23.93 24.23 23.80 24.04 4,117,123 +0.03(+0.11%)
Feb 13, 2019 24.04 24.20 23.93 24.01 3,892,232 +0.07(+0.31%)
Feb 12, 2019 24.08 24.20 23.92 23.94 5,179,722 -0.14(-0.57%)
Feb 11, 2019 24.28 24.33 24.05 24.08 2,954,310 -0.17(-0.68%)
Feb 08, 2019 23.74 24.57 23.58 24.24 6,163,515 +0.69(+2.94%)
Feb 07, 2019 23.46 23.64 23.29 23.55 3,750,012 -0.17(-0.70%)
Feb 06, 2019 23.73 23.87 23.66 23.72 2,670,684 -0.06(-0.23%)
Feb 05, 2019 23.69 23.82 23.65 23.77 1,992,299 +0.09(+0.39%)
Feb 04, 2019 23.62 23.79 23.62 23.68 3,303,522 +0.10(+0.43%)
Feb 01, 2019 23.72 23.79 23.47 23.58 2,148,269 -0.09(-0.39%)
Jan 31, 2019 23.59 23.89 23.50 23.67 2,910,423 +0.07(+0.31%)
Jan 30, 2019 23.54 23.74 23.17 23.60 2,362,717 +0.11(+0.47%)
Jan 29, 2019 23.75 23.90 23.45 23.49 2,544,653 -0.31(-1.32%)
Jan 28, 2019 23.44 23.83 23.40 23.80 1,649,821 +0.13(+0.55%)
Jan 25, 2019 23.75 24.01 23.60 23.67 3,473,052 +0.37(+1.58%)
Jan 24, 2019 23.78 23.78 23.03 23.30 3,900,768 -0.19(-0.82%)
Jan 23, 2019 22.96 23.54 22.88 23.50 3,476,280 +0.63(+2.74%)
Jan 22, 2019 23.97 24.01 22.81 22.87 4,967,440 -1.23(-5.09%)
Jan 18, 2019 23.39 24.17 23.31 24.10 3,900,905 +0.80(+3.44%)
Jan 17, 2019 23.05 23.34 23.04 23.29 2,952,063 +0.10(+0.44%)
Jan 16, 2019 23.06 23.52 23.06 23.19 3,625,213 +0.09(+0.40%)
Jan 15, 2019 23.46 23.60 23.09 23.10 5,873,169 -0.31(-1.34%)
Jan 14, 2019 23.41 23.73 23.24 23.41 3,367,598 -0.26(-1.09%)
Jan 11, 2019 23.51 23.72 23.32 23.67 4,305,218 +0.06(+0.27%)
Jan 10, 2019 23.55 23.76 23.46 23.61 2,717,315 -0.06(-0.23%)
Jan 09, 2019 23.52 23.92 23.49 23.66 2,382,276 +0.24(+1.02%)
Jan 08, 2019 23.33 23.54 23.13 23.42 3,047,608 +0.38(+1.64%)
Jan 07, 2019 22.70 23.20 22.46 23.05 2,830,934 +0.51(+2.25%)
Jan 04, 2019 21.86 22.57 21.82 22.54 3,672,767 +1.00(+4.67%)
Jan 03, 2019 21.66 21.85 21.30 21.53 3,523,304 -0.16(-0.72%)
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.