Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 24.26 24.36 24.21 24.26 1,302,994 +0.04(+0.17%)
Aug 29, 2019 24.10 24.23 24.00 24.22 1,481,376 +0.16(+0.68%)
Aug 28, 2019 23.78 24.08 23.66 24.06 2,678,013 +0.34(+1.43%)
Aug 27, 2019 23.86 23.90 23.71 23.72 2,669,071 -0.04(-0.17%)
Aug 26, 2019 23.77 23.77 23.62 23.76 897,925 +0.08(+0.32%)
Aug 23, 2019 23.89 23.95 23.61 23.68 1,709,826 -0.20(-0.84%)
Aug 22, 2019 23.94 23.98 23.79 23.88 3,150,179 -0.02(-0.09%)
Aug 21, 2019 23.96 23.96 23.81 23.90 1,220,017 +0.08(+0.34%)
Aug 20, 2019 23.98 23.98 23.79 23.82 1,750,619 -0.19(-0.81%)
Aug 19, 2019 24.04 24.05 23.88 24.02 1,050,526 +0.05(+0.21%)
Aug 16, 2019 23.95 24.03 23.80 23.97 1,173,689 +0.16(+0.69%)
Aug 15, 2019 23.72 23.84 23.64 23.80 1,080,775 +0.06(+0.26%)
Aug 14, 2019 23.72 23.85 23.66 23.74 1,550,134 -0.15(-0.64%)
Aug 13, 2019 23.75 23.95 23.61 23.89 1,328,619 +0.22(+0.91%)
Aug 12, 2019 23.62 23.90 23.60 23.68 939,745 -0.12(-0.52%)
Aug 09, 2019 23.76 23.85 23.69 23.80 1,275,105 +0.03(+0.13%)
Aug 08, 2019 23.75 23.88 23.63 23.77 1,576,713 +0.03(+0.13%)
Aug 07, 2019 23.34 23.79 23.16 23.74 1,880,474 +0.26(+1.11%)
Aug 06, 2019 23.49 23.83 23.34 23.48 2,038,891 -0.10(-0.41%)
Aug 05, 2019 23.52 23.68 23.37 23.58 2,502,806 -0.08(-0.35%)
Aug 02, 2019 23.49 23.82 23.46 23.66 2,616,520 +0.11(+0.48%)
Aug 01, 2019 23.29 23.69 23.24 23.55 2,027,364 +0.42(+1.80%)
Jul 31, 2019 23.41 23.42 23.00 23.13 1,533,215 -0.26(-1.12%)
Jul 30, 2019 23.44 23.47 23.35 23.39 1,431,326 -0.11(-0.46%)
Jul 29, 2019 23.39 23.59 23.37 23.50 1,685,083 +0.13(+0.57%)
Jul 26, 2019 23.38 23.39 23.25 23.37 1,014,545 +0.03(+0.11%)
Jul 25, 2019 23.52 23.52 23.28 23.34 1,332,869 -0.12(-0.52%)
Jul 24, 2019 23.48 23.59 23.43 23.46 1,812,395 -0.10(-0.43%)
Jul 23, 2019 23.39 23.58 23.37 23.57 1,376,236 +0.15(+0.66%)
Jul 22, 2019 23.45 23.46 23.35 23.41 1,559,616 +0.02(+0.09%)
Jul 19, 2019 23.61 23.62 23.38 23.39 1,407,920 -0.26(-1.08%)
Jul 18, 2019 23.52 23.66 23.45 23.65 1,004,903 +0.13(+0.57%)
Jul 17, 2019 23.54 23.61 23.50 23.51 1,288,139 -0.02(-0.07%)
Jul 16, 2019 23.76 23.79 23.51 23.53 1,595,683 -0.23(-0.97%)
Jul 15, 2019 23.73 23.92 23.69 23.76 1,063,304 +0.03(+0.11%)
Jul 12, 2019 23.85 23.93 23.72 23.73 1,021,371 -0.01(-0.04%)
Jul 11, 2019 23.71 23.84 23.64 23.75 2,004,255 +0.11(+0.48%)
Jul 10, 2019 23.76 23.80 23.59 23.63 2,280,297 -0.02(-0.07%)
Jul 09, 2019 23.43 23.66 23.40 23.65 1,805,812 +0.16(+0.68%)
Jul 08, 2019 23.49 23.55 23.33 23.49 2,060,340 -0.21(-0.89%)
Jul 05, 2019 23.62 23.71 23.49 23.70 1,102,503 -0.04(-0.15%)
Jul 03, 2019 23.72 23.87 23.71 23.73 1,489,248 +0.12(+0.50%)
Jul 02, 2019 23.45 23.66 23.34 23.62 1,731,586 +0.33(+1.41%)
Jul 01, 2019 23.29 23.39 23.26 23.29 939,634 -0.03(-0.13%)
Jun 28, 2019 23.36 23.38 23.19 23.32 1,319,572 -0.06(-0.26%)
Jun 27, 2019 23.24 23.39 23.19 23.38 1,051,556 +0.16(+0.68%)
Jun 26, 2019 23.41 23.41 23.22 23.22 1,532,774 -0.12(-0.51%)
Jun 25, 2019 23.40 23.48 23.28 23.34 1,154,518 -0.03(-0.11%)
Jun 24, 2019 23.27 23.43 23.26 23.37 1,070,987 +0.11(+0.46%)
Jun 21, 2019 23.29 23.38 23.17 23.26 1,340,440 -0.12(-0.53%)
Jun 20, 2019 23.49 23.56 23.20 23.38 3,293,574 +0.05(+0.22%)
Jun 19, 2019 23.15 23.34 23.05 23.33 985,322 +0.24(+1.04%)
Jun 18, 2019 22.86 23.21 22.85 23.09 1,458,913 +0.37(+1.65%)
Jun 17, 2019 22.91 22.91 22.61 22.71 1,638,730 -0.17(-0.76%)
Jun 14, 2019 22.96 23.02 22.79 22.89 1,686,033 -0.14(-0.60%)
Jun 13, 2019 23.73 23.78 23.00 23.03 1,995,229 -0.30(-1.29%)
Jun 12, 2019 23.22 23.45 23.21 23.33 1,244,089 +0.08(+0.36%)
Jun 11, 2019 23.34 23.46 23.21 23.24 3,018,088 -0.05(-0.24%)
Jun 10, 2019 23.31 23.37 23.25 23.30 1,068,699 -0.01(-0.06%)
Jun 07, 2019 23.36 23.45 23.27 23.31 1,495,784 +0.09(+0.41%)
Jun 06, 2019 23.06 23.28 23.05 23.22 1,326,294 +0.25(+1.10%)
Jun 05, 2019 22.86 23.03 22.85 22.96 1,150,467 +0.19(+0.83%)
Jun 04, 2019 22.73 22.79 22.61 22.78 6,324,837 +0.17(+0.77%)
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.