Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.24 24.41 24.17 24.29 35,542,404 +0.05(+0.19%)
Feb 27, 2019 24.38 24.41 24.03 24.24 33,746,068 -0.12(-0.51%)
Feb 26, 2019 24.31 24.53 24.17 24.37 37,992,692 +0.07(+0.29%)
Feb 25, 2019 24.39 24.42 24.21 24.30 28,716,104 -0.02(-0.06%)
Feb 22, 2019 24.16 24.35 24.06 24.31 29,923,914 +0.25(+1.04%)
Feb 21, 2019 24.09 24.24 23.91 24.06 33,717,372 -0.05(-0.19%)
Feb 20, 2019 23.92 24.15 23.78 24.11 30,325,972 +0.20(+0.82%)
Feb 19, 2019 23.78 23.95 23.66 23.92 31,543,366 +0.13(+0.56%)
Feb 15, 2019 23.44 23.82 23.36 23.78 47,643,916 +0.53(+2.28%)
Feb 14, 2019 23.18 23.42 23.07 23.25 33,108,536 -0.04(-0.17%)
Feb 13, 2019 23.27 23.32 23.03 23.29 38,478,596 +0.02(+0.10%)
Feb 12, 2019 23.30 23.44 23.21 23.27 38,412,444 +0.08(+0.34%)
Feb 11, 2019 23.09 23.29 23.00 23.19 37,175,352 +0.12(+0.54%)
Feb 08, 2019 22.95 23.07 22.71 23.07 31,108,074 +0.08(+0.34%)
Feb 07, 2019 23.06 23.07 22.57 22.99 48,534,300 -0.09(-0.37%)
Feb 06, 2019 23.18 23.25 23.04 23.07 28,760,454 -0.05(-0.24%)
Feb 05, 2019 23.16 23.19 23.00 23.13 37,187,960 +0.02(+0.07%)
Feb 04, 2019 23.44 23.44 23.07 23.11 49,893,624 -0.30(-1.30%)
Feb 01, 2019 23.58 23.70 23.34 23.42 52,624,360 -0.05(-0.20%)
Jan 31, 2019 23.03 23.49 22.75 23.46 64,979,144 +0.54(+2.35%)
Jan 30, 2019 23.39 23.73 22.64 22.92 119,038,856 -1.04(-4.33%)
Jan 29, 2019 23.90 23.96 23.77 23.96 40,131,872 +0.02(+0.10%)
Jan 28, 2019 23.90 23.95 23.75 23.94 39,746,644 +0.01(+0.03%)
Jan 25, 2019 23.95 24.22 23.92 23.93 39,082,164 +0.05(+0.20%)
Jan 24, 2019 24.03 24.03 23.63 23.88 31,243,102 -0.23(-0.94%)
Jan 23, 2019 23.98 24.12 23.88 24.11 35,677,588 +0.24(+1.01%)
Jan 22, 2019 24.13 24.19 23.74 23.87 48,243,668 -0.30(-1.23%)
Jan 18, 2019 24.06 24.22 23.82 24.17 55,408,284 +0.25(+1.04%)
Jan 17, 2019 23.85 24.00 23.74 23.92 33,649,988 +0.06(+0.26%)
Jan 16, 2019 23.83 24.00 23.69 23.85 31,377,106 -0.03(-0.13%)
Jan 15, 2019 23.82 23.88 23.60 23.88 34,243,696 -0.02(-0.07%)
Jan 14, 2019 23.96 24.03 23.72 23.90 31,343,204 -0.20(-0.81%)
Jan 11, 2019 23.73 24.16 23.66 24.10 37,068,080 +0.37(+1.55%)
Jan 10, 2019 23.46 23.79 23.28 23.73 41,008,648 +0.23(+1.00%)
Jan 09, 2019 24.10 24.10 23.39 23.49 56,736,900 -0.52(-2.18%)
Jan 08, 2019 24.04 24.09 23.83 24.02 56,715,652 +0.30(+1.26%)
Jan 07, 2019 23.60 24.01 23.36 23.72 53,459,116 +0.42(+1.81%)
Jan 04, 2019 23.00 23.33 22.95 23.30 54,794,016 +0.58(+2.57%)
Jan 03, 2019 22.67 22.89 22.43 22.71 49,908,636 +0.03(+0.14%)
Jan 02, 2019 21.88 22.72 21.73 22.68 51,081,576 +0.77(+3.50%)
Dec 31, 2018 21.94 21.99 21.57 21.91 68,845,624 +0.06(+0.28%)
Dec 28, 2018 21.64 22.11 21.63 21.85 65,884,932 +0.24(+1.10%)
Dec 27, 2018 21.35 21.62 20.86 21.61 71,016,152 +0.05(+0.25%)
Dec 26, 2018 21.12 21.58 20.58 21.56 74,693,752 +0.55(+2.63%)
Dec 24, 2018 21.66 21.72 21.01 21.01 53,540,736 -0.73(-3.36%)
Dec 21, 2018 21.76 22.45 21.61 21.74 103,748,304 -0.26(-1.19%)
Dec 20, 2018 22.91 22.93 21.64 22.00 99,690,840 -0.90(-3.92%)
Dec 19, 2018 22.97 23.27 22.74 22.90 66,947,660 +0.05(+0.24%)
Dec 18, 2018 22.75 23.05 22.73 22.84 54,740,580 -0.08(-0.37%)
Dec 17, 2018 23.13 23.22 22.73 22.93 55,127,048 -0.28(-1.19%)
Dec 14, 2018 22.90 23.34 22.80 23.20 55,665,304 +0.24(+1.04%)
Dec 13, 2018 23.10 23.18 22.69 22.97 59,846,600 -0.19(-0.83%)
Dec 12, 2018 23.12 23.26 22.97 23.16 53,241,764 +0.35(+1.55%)
Dec 11, 2018 23.37 23.55 22.71 22.80 57,790,248 -0.16(-0.70%)
Dec 10, 2018 23.10 23.10 22.40 22.97 53,454,936 -0.18(-0.76%)
Dec 07, 2018 23.20 23.71 23.04 23.14 48,805,944 -0.30(-1.28%)
Dec 06, 2018 23.40 23.46 22.92 23.44 65,409,200 -0.15(-0.65%)
Dec 04, 2018 24.36 24.58 23.55 23.60 58,387,276 -0.75(-3.09%)
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.