Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 22.95 23.11 22.90 22.96 8,827,897 -0.01(-0.04%)
Jul 31, 2019 23.01 23.09 22.95 22.97 6,980,166 -0.05(-0.22%)
Jul 30, 2019 22.92 23.05 22.92 23.02 3,846,546 +0.02(+0.09%)
Jul 29, 2019 22.85 23.02 22.80 23.00 3,893,520 +0.12(+0.52%)
Jul 26, 2019 22.85 23.04 22.80 22.88 6,468,000 +0.13(+0.57%)
Jul 25, 2019 22.70 22.82 22.70 22.75 6,643,766 +0.04(+0.18%)
Jul 24, 2019 22.50 22.75 22.47 22.71 6,724,977 +0.20(+0.89%)
Jul 23, 2019 22.40 22.51 22.38 22.51 3,771,528 +0.06(+0.27%)
Jul 22, 2019 22.35 22.42 22.33 22.45 2,842,662 +0.17(+0.76%)
Jul 19, 2019 22.39 22.41 22.28 22.28 5,099,100 -0.10(-0.45%)
Jul 18, 2019 22.35 22.39 22.31 22.38 5,165,222 +0.08(+0.36%)
Jul 17, 2019 22.44 22.45 22.29 22.30 6,458,656 -0.12(-0.54%)
Jul 16, 2019 22.46 22.50 22.41 22.42 9,274,308 +0.00(+0.00%)
Jul 15, 2019 22.45 22.51 22.41 22.42 5,721,429 -0.07(-0.31%)
Jul 12, 2019 22.46 22.50 22.42 22.49 7,005,700 +0.05(+0.22%)
Jul 11, 2019 22.43 22.48 22.35 22.44 5,101,748 +0.09(+0.40%)
Jul 10, 2019 22.35 22.45 22.34 22.35 6,635,352 +0.00(+0.00%)
Jul 09, 2019 22.28 22.36 22.26 22.35 5,195,745 +0.04(+0.18%)
Jul 08, 2019 22.30 22.34 22.27 22.31 4,964,435 +0.00(+0.00%)
Jul 05, 2019 22.30 22.38 22.25 22.31 3,437,300 -0.03(-0.13%)
Jul 03, 2019 22.30 22.39 22.27 22.34 8,012,800 +0.07(+0.31%)
Jul 02, 2019 22.30 22.34 22.25 22.27 11,626,435 +0.03(+0.13%)
Jul 01, 2019 22.47 22.48 22.24 22.24 10,542,437 +0.00(+0.00%)
Jun 28, 2019 22.25 22.30 22.23 22.24 11,917,500 +0.03(+0.14%)
Jun 27, 2019 22.27 22.31 22.13 22.21 8,323,650 -0.07(-0.31%)
Jun 26, 2019 22.19 22.33 22.18 22.28 7,540,110 +0.11(+0.50%)
Jun 25, 2019 22.22 22.28 22.17 22.17 5,579,592 -0.05(-0.23%)
Jun 24, 2019 22.20 22.30 22.20 22.22 5,297,962 +0.05(+0.23%)
Jun 21, 2019 22.30 22.34 22.17 22.17 16,595,700 -0.13(-0.58%)
Jun 20, 2019 22.28 22.35 22.28 22.30 9,624,648 +0.04(+0.18%)
Jun 19, 2019 22.20 22.29 22.16 22.26 8,830,286 +0.08(+0.36%)
Jun 18, 2019 22.06 22.23 22.06 22.18 14,126,984 +0.15(+0.68%)
Jun 17, 2019 22.07 22.11 22.00 22.03 9,218,184 -0.03(-0.14%)
Jun 14, 2019 22.10 22.15 22.03 22.06 11,400,200 -0.09(-0.41%)
Jun 13, 2019 22.15 22.20 22.11 22.15 9,396,265 +0.01(+0.05%)
Jun 12, 2019 22.15 22.20 22.12 22.14 9,367,569 +0.02(+0.09%)
Jun 11, 2019 22.17 22.23 22.08 22.12 12,264,245 -0.08(-0.36%)
Jun 10, 2019 22.13 22.22 21.99 22.20 11,893,651 +0.08(+0.36%)
Jun 07, 2019 22.17 22.22 22.11 22.12 10,242,200 -0.04(-0.18%)
Jun 06, 2019 22.15 22.24 22.11 22.16 17,396,761 +0.05(+0.23%)
Jun 05, 2019 22.20 22.27 22.10 22.11 19,654,883 -0.09(-0.41%)
Jun 04, 2019 22.13 22.32 22.06 22.20 37,832,212 +0.12(+0.54%)
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.