Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 21.59 22.73 21.57 22.49 14,378,927 +0.92(+4.29%)
Jun 27, 2019 23.16 23.35 21.26 21.57 33,812,660 -2.97(-12.10%)
Jun 26, 2019 24.06 24.62 23.92 24.54 7,010,591 +0.03(+0.14%)
Jun 25, 2019 23.90 24.72 23.75 24.50 7,798,502 +0.67(+2.81%)
Jun 24, 2019 24.32 24.32 23.74 23.83 5,703,830 -0.53(-2.16%)
Jun 21, 2019 24.68 24.68 24.07 24.36 8,568,337 -0.41(-1.64%)
Jun 20, 2019 24.87 25.10 24.40 24.77 4,467,606 -0.03(-0.14%)
Jun 19, 2019 24.60 24.86 24.30 24.80 4,512,879 +0.22(+0.90%)
Jun 18, 2019 25.01 25.06 24.55 24.58 3,516,603 -0.31(-1.23%)
Jun 17, 2019 25.40 25.43 24.70 24.89 3,279,764 -0.46(-1.81%)
Jun 14, 2019 25.35 25.56 25.07 25.34 3,396,280 +0.07(+0.27%)
Jun 13, 2019 25.14 25.40 25.05 25.28 3,899,933 +0.21(+0.85%)
Jun 12, 2019 25.27 25.45 24.96 25.06 3,985,198 -0.21(-0.84%)
Jun 11, 2019 24.89 25.42 24.84 25.28 3,764,681 +0.38(+1.53%)
Jun 10, 2019 25.17 25.23 24.70 24.89 3,745,062 -0.24(-0.94%)
Jun 07, 2019 25.19 25.42 25.11 25.13 3,702,814 -0.02(-0.07%)
Jun 06, 2019 24.82 25.22 24.63 25.15 4,445,493 +0.34(+1.37%)
Jun 05, 2019 24.49 24.85 24.20 24.81 4,583,909 +0.53(+2.20%)
Jun 04, 2019 23.50 24.30 23.50 24.28 6,063,259 +0.93(+4.00%)
Jun 03, 2019 22.67 23.43 22.54 23.34 5,146,115 +0.64(+2.80%)
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%)
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.