Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 23.84 23.86 23.66 23.79 1,293,222 -0.06(-0.26%)
Jun 27, 2019 23.72 23.87 23.67 23.86 1,030,558 +0.16(+0.68%)
Jun 26, 2019 23.89 23.89 23.70 23.70 1,502,168 -0.12(-0.51%)
Jun 25, 2019 23.88 23.96 23.75 23.82 1,131,464 -0.03(-0.11%)
Jun 24, 2019 23.75 23.90 23.74 23.84 1,049,601 +0.11(+0.46%)
Jun 21, 2019 23.77 23.86 23.64 23.73 1,313,674 -0.13(-0.53%)
Jun 20, 2019 23.97 24.04 23.67 23.86 3,227,808 +0.05(+0.22%)
Jun 19, 2019 23.62 23.82 23.52 23.81 965,647 +0.25(+1.04%)
Jun 18, 2019 23.32 23.68 23.32 23.56 1,429,781 +0.38(+1.65%)
Jun 17, 2019 23.38 23.38 23.07 23.18 1,606,008 -0.18(-0.76%)
Jun 14, 2019 23.43 23.49 23.26 23.36 1,652,366 -0.14(-0.60%)
Jun 13, 2019 24.22 24.26 23.46 23.50 1,955,389 -0.31(-1.29%)
Jun 12, 2019 23.69 23.92 23.68 23.80 1,219,247 +0.09(+0.36%)
Jun 11, 2019 23.82 23.93 23.68 23.72 2,957,823 -0.06(-0.23%)
Jun 10, 2019 23.79 23.84 23.72 23.77 1,047,359 -0.02(-0.06%)
Jun 07, 2019 23.84 23.93 23.74 23.79 1,465,916 +0.10(+0.41%)
Jun 06, 2019 23.53 23.75 23.52 23.69 1,299,811 +0.26(+1.10%)
Jun 05, 2019 23.33 23.50 23.32 23.43 1,127,495 +0.19(+0.83%)
Jun 04, 2019 23.19 23.25 23.07 23.24 6,198,543 +0.18(+0.77%)
Jun 03, 2019 22.92 23.09 22.87 23.06 1,301,514 +0.20(+0.87%)
May 31, 2019 22.85 22.92 22.75 22.86 1,105,493 -0.06(-0.27%)
May 30, 2019 23.06 23.07 22.89 22.92 1,234,029 -0.06(-0.26%)
May 29, 2019 23.01 23.11 22.96 22.99 1,280,535 -0.06(-0.26%)
May 28, 2019 22.96 23.15 22.96 23.05 1,391,350 +0.04(+0.18%)
May 24, 2019 23.00 23.08 22.92 23.01 961,324 +0.08(+0.33%)
May 23, 2019 22.93 23.02 22.89 22.93 1,267,016 -0.13(-0.55%)
May 22, 2019 23.00 23.15 23.00 23.06 1,284,955 -0.04(-0.15%)
May 21, 2019 23.01 23.21 22.94 23.09 1,293,355 +0.21(+0.93%)
May 20, 2019 22.89 22.97 22.83 22.88 1,274,993 +0.01(+0.04%)
May 17, 2019 22.84 23.03 22.84 22.87 1,005,639 -0.06(-0.27%)
May 16, 2019 22.79 23.03 22.79 22.93 1,086,470 +0.18(+0.80%)
May 15, 2019 22.68 22.84 22.68 22.75 1,018,620 +0.04(+0.16%)
May 14, 2019 22.58 22.74 22.53 22.71 1,162,801 +0.15(+0.68%)
May 13, 2019 22.51 22.59 22.40 22.56 1,125,303 -0.08(-0.34%)
May 10, 2019 22.60 22.71 22.37 22.63 1,072,602 +0.05(+0.22%)
May 09, 2019 22.55 22.60 22.38 22.58 1,313,970 +0.07(+0.29%)
May 08, 2019 22.49 22.72 22.49 22.52 1,007,358 +0.01(+0.04%)
May 07, 2019 22.39 22.56 22.38 22.51 1,362,733 -0.04(-0.18%)
May 06, 2019 22.37 22.55 22.34 22.55 847,200 -0.01(-0.02%)
May 03, 2019 22.52 22.63 22.47 22.55 1,183,684 +0.02(+0.07%)
May 02, 2019 22.60 22.63 22.42 22.54 1,151,760 -0.13(-0.58%)
May 01, 2019 22.71 22.80 22.64 22.67 992,661 -0.05(-0.20%)
Apr 30, 2019 22.67 22.76 22.57 22.72 1,134,942 +0.06(+0.27%)
Apr 29, 2019 22.67 22.75 22.65 22.66 863,173 -0.04(-0.18%)
Apr 26, 2019 22.63 22.76 22.56 22.70 1,065,118 +0.09(+0.40%)
Apr 25, 2019 22.57 22.66 22.45 22.60 768,061 +0.01(+0.04%)
Apr 24, 2019 22.71 22.76 22.48 22.59 1,179,567 -0.18(-0.80%)
Apr 23, 2019 22.75 22.82 22.68 22.78 1,158,119 -0.07(-0.31%)
Apr 22, 2019 23.05 23.10 22.82 22.85 868,506 -0.22(-0.97%)
Apr 18, 2019 22.96 23.08 22.79 23.07 1,276,251 +0.05(+0.22%)
Apr 17, 2019 23.17 23.17 22.98 23.02 1,019,990 -0.02(-0.09%)
Apr 16, 2019 23.09 23.13 23.01 23.04 886,630 +0.01(+0.04%)
Apr 15, 2019 23.04 23.18 23.01 23.03 1,168,995 -0.01(-0.02%)
Apr 12, 2019 23.02 23.07 22.94 23.04 1,436,767 +0.15(+0.64%)
Apr 11, 2019 22.78 22.98 22.70 22.89 1,259,516 +0.09(+0.38%)
Apr 10, 2019 22.68 22.86 22.66 22.80 1,297,709 +0.13(+0.58%)
Apr 09, 2019 22.75 22.76 22.62 22.67 1,583,180 -0.11(-0.49%)
Apr 08, 2019 22.66 22.83 22.62 22.78 1,114,348 +0.12(+0.52%)
Apr 05, 2019 22.62 22.69 22.59 22.67 809,474 -0.05(-0.20%)
Apr 04, 2019 22.69 22.73 22.61 22.71 1,259,615 +0.04(+0.16%)
Apr 03, 2019 22.71 22.79 22.63 22.68 1,365,605 -0.03(-0.13%)
Apr 02, 2019 22.56 22.71 22.50 22.71 1,243,981 +0.15(+0.68%)
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.