Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 23.28 23.31 23.25 23.27 2,264,655 -0.02(-0.09%)
Oct 30, 2019 23.24 23.30 23.18 23.29 2,189,140 +0.01(+0.04%)
Oct 29, 2019 23.25 23.35 23.23 23.28 3,149,494 +0.03(+0.13%)
Oct 28, 2019 23.35 23.38 23.09 23.25 10,130,721 -0.10(-0.43%)
Oct 25, 2019 23.45 23.47 23.26 23.35 3,391,800 -0.11(-0.47%)
Oct 24, 2019 23.48 23.49 23.45 23.46 1,754,014 +0.02(+0.09%)
Oct 23, 2019 23.44 23.50 23.44 23.44 3,939,971 -0.03(-0.13%)
Oct 22, 2019 23.44 23.49 23.44 23.47 1,439,576 +0.01(+0.04%)
Oct 21, 2019 23.45 23.48 23.42 23.46 2,890,531 +0.02(+0.09%)
Oct 18, 2019 23.43 23.47 23.40 23.44 2,050,900 -0.01(-0.04%)
Oct 17, 2019 23.46 23.47 23.40 23.45 3,559,275 +0.07(+0.30%)
Oct 16, 2019 23.38 23.43 23.35 23.38 3,819,078 +0.00(+0.00%)
Oct 15, 2019 23.45 23.46 23.35 23.38 5,332,477 -0.04(-0.17%)
Oct 14, 2019 23.47 23.47 23.41 23.42 1,571,262 -0.03(-0.13%)
Oct 11, 2019 23.46 23.48 23.42 23.45 5,310,000 +0.02(+0.06%)
Oct 10, 2019 23.40 23.47 23.40 23.43 3,435,312 +0.03(+0.15%)
Oct 09, 2019 23.44 23.45 23.39 23.40 6,918,541 +0.00(+0.00%)
Oct 08, 2019 23.38 23.43 23.37 23.40 3,404,773 +0.02(+0.09%)
Oct 07, 2019 23.39 23.44 23.37 23.38 2,173,466 -0.02(-0.09%)
Oct 04, 2019 23.38 23.41 23.36 23.40 2,502,600 +0.02(+0.09%)
Oct 03, 2019 23.31 23.39 23.31 23.38 3,330,728 +0.08(+0.34%)
Oct 02, 2019 23.32 23.39 23.16 23.30 5,166,421 -0.03(-0.13%)
Oct 01, 2019 23.37 23.41 23.33 23.33 5,370,975 -0.01(-0.04%)
Sep 30, 2019 23.24 23.37 23.21 23.34 3,178,452 +0.13(+0.56%)
Sep 27, 2019 23.21 23.24 23.21 23.21 4,409,600 +0.00(+0.00%)
Sep 26, 2019 23.22 23.25 23.21 23.21 2,177,123 -0.01(-0.04%)
Sep 25, 2019 23.25 23.26 23.21 23.22 2,990,551 -0.11(-0.47%)
Sep 24, 2019 23.33 23.38 23.30 23.33 2,631,708 +0.01(+0.04%)
Sep 23, 2019 23.24 23.43 23.23 23.32 3,258,426 +0.08(+0.34%)
Sep 20, 2019 23.35 23.40 23.18 23.24 5,694,700 -0.01(-0.04%)
Sep 19, 2019 23.32 23.39 23.22 23.25 5,530,727 -0.06(-0.26%)
Sep 18, 2019 23.39 23.40 23.31 23.31 5,813,802 -0.08(-0.34%)
Sep 17, 2019 23.35 23.40 23.35 23.39 3,205,635 +0.04(+0.17%)
Sep 16, 2019 23.32 23.39 23.30 23.35 6,673,254 +0.01(+0.04%)
Sep 13, 2019 23.35 23.37 23.33 23.34 3,759,400 +0.02(+0.09%)
Sep 12, 2019 23.28 23.38 23.27 23.32 5,534,413 +0.05(+0.21%)
Sep 11, 2019 23.22 23.29 23.20 23.27 3,084,551 +0.05(+0.22%)
Sep 10, 2019 23.19 23.24 23.16 23.22 4,066,794 +0.03(+0.13%)
Sep 09, 2019 23.18 23.20 23.10 23.19 13,073,023 +0.04(+0.17%)
Sep 06, 2019 23.10 23.18 23.04 23.15 6,898,800 +0.06(+0.26%)
Sep 05, 2019 23.10 23.16 23.08 23.09 4,410,412 +0.01(+0.04%)
Sep 04, 2019 23.07 23.10 23.00 23.08 3,490,532 +0.05(+0.22%)
Sep 03, 2019 22.99 23.09 22.96 23.03 3,849,950 +0.02(+0.09%)
Aug 30, 2019 23.00 23.02 22.89 23.01 3,649,000 +0.05(+0.22%)
Aug 29, 2019 22.94 23.07 22.91 22.96 4,376,540 +0.09(+0.39%)
Aug 28, 2019 22.87 22.92 22.84 22.87 4,709,798 +0.02(+0.09%)
Aug 27, 2019 23.00 23.09 22.64 22.85 7,700,694 -0.13(-0.57%)
Aug 26, 2019 22.93 23.00 22.89 22.98 5,177,357 +0.13(+0.57%)
Aug 23, 2019 22.94 23.00 22.83 22.85 3,864,400 -0.14(-0.61%)
Aug 22, 2019 23.06 23.08 22.98 22.99 1,952,891 -0.10(-0.43%)
Aug 21, 2019 22.99 23.10 22.98 23.09 4,343,873 +0.12(+0.52%)
Aug 20, 2019 22.97 23.00 22.92 22.97 2,671,349 +0.02(+0.09%)
Aug 19, 2019 22.97 23.00 22.90 22.95 2,559,963 -0.01(-0.04%)
Aug 16, 2019 22.87 22.97 22.82 22.96 2,345,400 +0.11(+0.48%)
Aug 15, 2019 22.83 22.90 22.80 22.85 2,475,614 +0.02(+0.09%)
Aug 14, 2019 22.78 22.87 22.75 22.83 4,136,014 -0.06(-0.26%)
Aug 13, 2019 22.73 22.89 22.71 22.89 3,748,253 +0.13(+0.57%)
Aug 12, 2019 22.66 22.83 22.64 22.76 3,868,584 +0.08(+0.35%)
Aug 09, 2019 22.82 22.87 22.63 22.68 4,083,100 -0.18(-0.79%)
Aug 08, 2019 22.78 22.90 22.74 22.86 5,425,114 +0.12(+0.53%)
Aug 07, 2019 22.68 22.81 22.63 22.74 8,743,924 -0.03(-0.13%)
Aug 06, 2019 22.75 22.87 22.64 22.77 4,957,981 +0.09(+0.40%)
Aug 05, 2019 22.63 22.73 22.50 22.68 6,804,675 -0.14(-0.61%)
Aug 02, 2019 22.93 22.95 22.80 22.82 5,159,400 -0.14(-0.61%)
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.