Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 23.02 23.15 22.99 23.12 3,208,764 +0.13(+0.56%)
Sep 27, 2019 22.99 23.02 22.99 22.99 4,451,654 +0.00(+0.00%)
Sep 26, 2019 23.00 23.03 22.99 22.99 2,197,886 -0.01(-0.04%)
Sep 25, 2019 23.03 23.04 22.99 23.00 3,019,071 +0.00(+0.00%)
Sep 24, 2019 23.00 23.05 22.97 23.00 2,669,392 +0.01(+0.04%)
Sep 23, 2019 22.91 23.10 22.90 22.99 3,305,084 +0.08(+0.34%)
Sep 20, 2019 23.02 23.07 22.85 22.91 5,776,244 -0.01(-0.04%)
Sep 19, 2019 22.99 23.06 22.89 22.92 5,609,923 -0.06(-0.26%)
Sep 18, 2019 23.06 23.07 22.98 22.98 5,897,051 -0.08(-0.34%)
Sep 17, 2019 23.02 23.07 23.02 23.06 3,251,537 +0.04(+0.17%)
Sep 16, 2019 22.99 23.06 22.97 23.02 6,768,810 +0.01(+0.04%)
Sep 13, 2019 23.02 23.04 23.00 23.01 3,813,232 +0.02(+0.09%)
Sep 12, 2019 22.95 23.05 22.94 22.99 5,613,662 +0.05(+0.21%)
Sep 11, 2019 22.89 22.96 22.87 22.94 3,128,719 +0.05(+0.22%)
Sep 10, 2019 22.86 22.91 22.83 22.89 4,125,027 +0.03(+0.13%)
Sep 09, 2019 22.85 22.87 22.77 22.86 13,260,220 +0.04(+0.17%)
Sep 06, 2019 22.77 22.85 22.71 22.82 6,997,586 +0.06(+0.26%)
Sep 05, 2019 22.77 22.83 22.75 22.76 4,473,566 +0.01(+0.04%)
Sep 04, 2019 22.74 22.77 22.68 22.75 3,540,514 +0.05(+0.22%)
Sep 03, 2019 22.67 22.76 22.64 22.70 3,905,078 +0.02(+0.09%)
Aug 30, 2019 22.68 22.70 22.57 22.69 3,701,251 +0.05(+0.22%)
Aug 29, 2019 22.62 22.74 22.59 22.64 4,439,209 +0.09(+0.39%)
Aug 28, 2019 22.55 22.60 22.52 22.55 4,777,239 +0.02(+0.09%)
Aug 27, 2019 22.68 22.76 22.32 22.53 7,810,963 -0.13(-0.57%)
Aug 26, 2019 22.61 22.68 22.57 22.66 5,251,493 +0.13(+0.57%)
Aug 23, 2019 22.62 22.68 22.51 22.53 3,919,735 -0.14(-0.61%)
Aug 22, 2019 22.73 22.75 22.66 22.67 1,980,855 -0.10(-0.43%)
Aug 21, 2019 22.67 22.77 22.66 22.76 4,406,074 +0.12(+0.52%)
Aug 20, 2019 22.65 22.68 22.60 22.65 2,709,601 +0.02(+0.09%)
Aug 19, 2019 22.65 22.68 22.58 22.63 2,596,620 -0.01(-0.04%)
Aug 16, 2019 22.55 22.65 22.50 22.64 2,378,984 +0.11(+0.48%)
Aug 15, 2019 22.51 22.58 22.48 22.53 2,511,063 +0.02(+0.09%)
Aug 14, 2019 22.46 22.55 22.43 22.51 4,195,239 -0.06(-0.26%)
Aug 13, 2019 22.41 22.57 22.39 22.57 3,801,925 +0.13(+0.57%)
Aug 12, 2019 22.34 22.51 22.32 22.44 3,923,979 +0.08(+0.35%)
Aug 09, 2019 22.50 22.55 22.31 22.36 4,141,567 -0.18(-0.79%)
Aug 08, 2019 22.46 22.58 22.41 22.54 5,502,798 +0.12(+0.53%)
Aug 07, 2019 22.36 22.49 22.31 22.42 8,869,131 -0.03(-0.13%)
Aug 06, 2019 22.43 22.55 22.32 22.45 5,028,976 +0.09(+0.40%)
Aug 05, 2019 22.31 22.41 22.18 22.36 6,902,113 -0.14(-0.61%)
Aug 02, 2019 22.61 22.63 22.47 22.50 5,233,279 -0.14(-0.61%)
Aug 01, 2019 22.63 22.78 22.58 22.64 8,954,307 -0.01(-0.04%)
Jul 31, 2019 22.69 22.76 22.63 22.65 7,080,117 -0.05(-0.22%)
Jul 30, 2019 22.60 22.72 22.60 22.70 3,901,626 +0.02(+0.09%)
Jul 29, 2019 22.53 22.70 22.48 22.68 3,949,272 +0.12(+0.52%)
Jul 26, 2019 22.53 22.71 22.48 22.56 6,560,617 +0.13(+0.57%)
Jul 25, 2019 22.38 22.50 22.38 22.43 6,738,900 +0.04(+0.18%)
Jul 24, 2019 22.18 22.43 22.15 22.39 6,821,274 +0.20(+0.89%)
Jul 23, 2019 22.08 22.19 22.06 22.19 3,825,533 +0.06(+0.27%)
Jul 22, 2019 22.03 22.10 22.01 22.13 2,883,367 +0.17(+0.76%)
Jul 19, 2019 22.07 22.09 21.97 21.97 5,172,115 -0.10(-0.45%)
Jul 18, 2019 22.03 22.07 22.00 22.06 5,239,184 +0.08(+0.36%)
Jul 17, 2019 22.12 22.13 21.98 21.99 6,551,139 -0.12(-0.54%)
Jul 16, 2019 22.14 22.18 22.09 22.10 9,407,110 +0.00(+0.00%)
Jul 15, 2019 22.13 22.19 22.09 22.10 5,803,356 -0.07(-0.31%)
Jul 12, 2019 22.14 22.18 22.11 22.17 7,106,017 +0.05(+0.22%)
Jul 11, 2019 22.11 22.16 22.03 22.12 5,174,801 +0.09(+0.40%)
Jul 10, 2019 22.03 22.13 22.02 22.03 6,730,366 +0.00(+0.00%)
Jul 09, 2019 21.97 22.04 21.95 22.03 5,270,144 +0.04(+0.18%)
Jul 08, 2019 21.99 22.02 21.96 22.00 5,035,522 +0.00(+0.00%)
Jul 05, 2019 21.99 22.06 21.94 22.00 3,486,519 -0.03(-0.13%)
Jul 03, 2019 21.99 22.08 21.96 22.02 8,127,538 +0.07(+0.31%)
Jul 02, 2019 21.99 22.02 21.94 21.96 11,792,918 +0.03(+0.13%)
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.