Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 20.23 20.23 19.58 19.80 16,645,366 -0.42(-2.09%)
Feb 27, 2019 19.65 20.43 19.56 20.23 18,568,092 +0.48(+2.43%)
Feb 26, 2019 19.57 20.45 19.33 19.75 35,454,232 +0.29(+1.48%)
Feb 25, 2019 19.38 19.88 19.36 19.46 16,896,454 +0.24(+1.25%)
Feb 22, 2019 19.42 19.47 19.13 19.22 16,921,436 -0.31(-1.60%)
Feb 21, 2019 20.07 20.23 19.44 19.53 9,924,293 -0.46(-2.28%)
Feb 20, 2019 20.12 20.27 19.88 19.99 7,782,129 -0.25(-1.22%)
Feb 19, 2019 19.91 20.33 19.72 20.23 11,838,222 +0.36(+1.81%)
Feb 15, 2019 20.25 20.25 19.85 19.88 9,436,266 -0.21(-1.03%)
Feb 14, 2019 19.99 20.35 19.63 20.08 9,459,509 -0.08(-0.40%)
Feb 13, 2019 19.93 20.18 19.56 20.16 14,087,287 +0.36(+1.81%)
Feb 12, 2019 19.98 20.14 19.72 19.80 15,941,450 -0.18(-0.88%)
Feb 11, 2019 20.09 20.26 19.79 19.98 9,465,757 -0.10(-0.52%)
Feb 08, 2019 20.39 20.41 20.02 20.08 5,497,770 -0.42(-2.03%)
Feb 07, 2019 20.29 20.71 20.17 20.50 9,304,494 +0.23(+1.14%)
Feb 06, 2019 20.42 20.68 20.15 20.27 8,471,041 -0.47(-2.27%)
Feb 05, 2019 20.74 20.95 20.58 20.74 11,068,952 +0.07(+0.35%)
Feb 04, 2019 20.56 20.84 20.35 20.67 6,399,974 +0.11(+0.54%)
Feb 01, 2019 20.95 21.15 20.31 20.55 7,716,507 -0.46(-2.17%)
Jan 31, 2019 20.42 21.04 20.37 21.01 12,182,328 +0.46(+2.25%)
Jan 30, 2019 20.55 20.61 20.19 20.55 6,113,167 +0.00(+0.00%)
Jan 29, 2019 20.58 20.63 20.15 20.55 7,339,214 +0.00(+0.00%)
Jan 28, 2019 20.27 20.75 20.10 20.55 10,769,564 +0.17(+0.82%)
Jan 25, 2019 19.69 20.41 19.62 20.38 11,023,081 +0.80(+4.08%)
Jan 24, 2019 19.67 19.67 19.30 19.58 13,558,806 -0.15(-0.77%)
Jan 23, 2019 19.97 20.11 19.57 19.73 9,761,498 -0.16(-0.80%)
Jan 22, 2019 20.47 20.52 19.71 19.89 16,543,043 -0.71(-3.45%)
Jan 18, 2019 19.90 20.76 19.86 20.60 17,637,482 +0.83(+4.20%)
Jan 17, 2019 19.40 19.88 19.34 19.77 11,177,866 +0.22(+1.10%)
Jan 16, 2019 19.64 19.72 19.21 19.56 19,773,886 -0.40(-2.00%)
Jan 15, 2019 19.98 20.06 19.73 19.95 12,368,368 -0.08(-0.40%)
Jan 14, 2019 20.14 20.57 19.84 20.03 19,583,644 -0.27(-1.34%)
Jan 11, 2019 20.87 21.39 20.19 20.31 25,506,836 -0.55(-2.64%)
Jan 10, 2019 21.07 21.43 20.37 20.86 50,775,088 -4.48(-17.69%)
Jan 09, 2019 24.78 25.55 24.39 25.34 9,152,278 +0.71(+2.89%)
Jan 08, 2019 24.28 24.70 23.85 24.63 11,240,780 +0.73(+3.08%)
Jan 07, 2019 23.36 24.26 22.93 23.89 11,949,407 +0.42(+1.80%)
Jan 04, 2019 24.12 24.12 23.09 23.47 11,978,851 -0.30(-1.28%)
Jan 03, 2019 24.30 24.58 23.73 23.77 9,886,170 -0.80(-3.25%)
Jan 02, 2019 23.24 24.73 23.17 24.57 10,223,800 +0.78(+3.29%)
Dec 31, 2018 24.00 24.08 23.64 23.79 5,958,943 -0.19(-0.80%)
Dec 28, 2018 24.19 24.44 23.55 23.98 7,336,703 -0.02(-0.07%)
Dec 27, 2018 23.66 24.00 22.85 24.00 8,693,615 -0.07(-0.30%)
Dec 26, 2018 22.83 24.08 22.80 24.07 9,678,385 +1.58(+7.03%)
Dec 24, 2018 22.32 22.96 22.16 22.49 5,036,222 -0.04(-0.18%)
Dec 21, 2018 23.32 23.91 22.47 22.53 12,927,735 -0.73(-3.16%)
Dec 20, 2018 24.06 24.12 22.78 23.26 11,429,123 -1.03(-4.24%)
Dec 19, 2018 24.95 25.18 24.18 24.29 9,839,037 -0.51(-2.06%)
Dec 18, 2018 24.32 24.84 24.24 24.80 8,959,053 +0.62(+2.54%)
Dec 17, 2018 24.24 24.78 23.77 24.19 9,651,330 -0.26(-1.08%)
Dec 14, 2018 24.35 25.21 24.24 24.45 8,350,182 -0.15(-0.62%)
Dec 13, 2018 25.46 25.61 24.27 24.60 10,322,076 -0.83(-3.27%)
Dec 12, 2018 25.47 25.70 24.95 25.44 7,437,448 +0.30(+1.19%)
Dec 11, 2018 25.52 25.92 24.87 25.14 6,823,094 -0.04(-0.16%)
Dec 10, 2018 25.41 25.61 24.41 25.18 8,854,800 +0.16(+0.63%)
Dec 07, 2018 25.48 25.70 24.84 25.02 7,829,771 -0.54(-2.10%)
Dec 06, 2018 25.22 25.57 24.67 25.55 9,808,530 -0.04(-0.15%)
Dec 04, 2018 27.00 27.10 25.52 25.59 11,080,217 -1.52(-5.62%)
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.