Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 23.05 23.24 22.42 22.49 2,763,126 -0.55(-2.39%)
Jul 30, 2019 22.90 23.04 22.57 23.04 2,864,386 -0.08(-0.35%)
Jul 29, 2019 23.06 23.57 22.90 23.12 2,391,066 -0.01(-0.04%)
Jul 26, 2019 22.85 23.30 22.63 23.13 2,506,600 +0.28(+1.23%)
Jul 25, 2019 23.48 23.63 22.60 22.85 3,891,572 -0.71(-3.01%)
Jul 24, 2019 22.93 23.60 22.83 23.56 2,951,297 +0.61(+2.66%)
Jul 23, 2019 23.16 23.56 22.86 22.95 3,088,480 -0.03(-0.13%)
Jul 22, 2019 23.18 23.39 22.70 22.98 3,719,205 -0.13(-0.56%)
Jul 19, 2019 23.36 23.78 22.87 23.11 4,645,400 -0.30(-1.28%)
Jul 18, 2019 22.90 24.63 22.52 23.41 10,698,216 +0.26(+1.12%)
Jul 17, 2019 23.32 23.37 22.82 23.15 3,300,188 -0.17(-0.73%)
Jul 16, 2019 23.25 23.92 23.09 23.32 2,881,322 +0.15(+0.65%)
Jul 15, 2019 22.78 23.23 22.68 23.17 3,320,942 +0.57(+2.52%)
Jul 12, 2019 22.51 22.81 22.36 22.60 2,217,100 +0.10(+0.44%)
Jul 11, 2019 22.31 22.59 21.98 22.50 3,323,293 -0.11(-0.49%)
Jul 10, 2019 22.46 22.95 22.14 22.61 3,424,999 +0.39(+1.76%)
Jul 09, 2019 21.70 22.25 21.16 22.22 4,720,944 -0.08(-0.36%)
Jul 08, 2019 22.94 23.11 22.21 22.30 3,451,053 -0.83(-3.59%)
Jul 05, 2019 22.25 23.25 22.22 23.13 2,291,900 +0.43(+1.89%)
Jul 03, 2019 23.23 23.44 22.36 22.70 3,189,100 -0.60(-2.58%)
Jul 02, 2019 22.93 23.48 22.66 23.30 3,258,978 +0.25(+1.09%)
Jul 01, 2019 23.67 23.85 22.78 23.05 3,421,871 -0.36(-1.54%)
Jun 28, 2019 23.10 23.42 22.85 23.41 2,910,100 +0.28(+1.21%)
Jun 27, 2019 23.28 23.39 22.92 23.13 2,623,845 -0.08(-0.34%)
Jun 26, 2019 22.77 23.39 22.67 23.21 2,575,208 +0.66(+2.93%)
Jun 25, 2019 22.23 22.86 21.95 22.55 2,568,314 +0.33(+1.49%)
Jun 24, 2019 22.53 22.69 22.16 22.22 2,198,426 -0.38(-1.68%)
Jun 21, 2019 22.59 22.74 22.18 22.60 2,947,600 +0.09(+0.40%)
Jun 20, 2019 23.06 23.25 22.46 22.51 2,519,585 +0.11(+0.49%)
Jun 19, 2019 22.67 23.03 22.30 22.40 2,708,118 -0.14(-0.62%)
Jun 18, 2019 22.03 23.09 21.68 22.54 4,551,096 +0.89(+4.11%)
Jun 17, 2019 21.53 21.99 21.20 21.65 3,228,756 -0.08(-0.37%)
Jun 14, 2019 21.50 22.14 21.30 21.73 3,210,600 -0.07(-0.32%)
Jun 13, 2019 21.31 21.90 21.10 21.80 2,923,663 +0.63(+2.98%)
Jun 12, 2019 21.50 21.64 21.08 21.17 2,638,502 -0.50(-2.31%)
Jun 11, 2019 22.40 22.50 21.66 21.67 3,015,195 +0.09(+0.42%)
Jun 10, 2019 21.59 22.11 21.56 21.58 3,989,884 +0.14(+0.65%)
Jun 07, 2019 21.53 21.63 20.92 21.44 3,970,800 -0.13(-0.60%)
Jun 06, 2019 21.45 21.98 21.21 21.57 4,244,678 +0.20(+0.94%)
Jun 05, 2019 22.02 22.05 21.04 21.37 5,820,479 -0.52(-2.38%)
Jun 04, 2019 21.67 22.23 21.48 21.89 3,593,427 +0.38(+1.77%)
Jun 03, 2019 21.05 21.67 20.82 21.51 3,181,047 +0.32(+1.51%)
May 31, 2019 21.26 21.37 21.02 21.19 2,720,900 -0.43(-1.99%)
May 30, 2019 22.41 22.47 21.50 21.62 3,408,526 -0.84(-3.74%)
May 29, 2019 22.23 22.51 21.95 22.46 2,198,113 -0.09(-0.40%)
May 28, 2019 23.04 23.12 22.42 22.55 3,526,389 -0.46(-2.00%)
May 24, 2019 23.45 23.60 22.97 23.01 3,752,400 -0.23(-0.99%)
May 23, 2019 23.90 23.90 23.07 23.24 3,258,520 -1.00(-4.13%)
May 22, 2019 24.60 24.75 24.04 24.24 2,198,802 -0.50(-2.02%)
May 21, 2019 24.29 24.86 23.89 24.74 2,769,550 +0.75(+3.13%)
May 20, 2019 24.33 24.88 23.85 23.99 3,289,158 -0.51(-2.08%)
May 17, 2019 24.60 25.00 24.35 24.50 3,227,200 -0.48(-1.92%)
May 16, 2019 25.13 25.23 24.67 24.98 2,237,901 -0.03(-0.12%)
May 15, 2019 24.64 25.14 24.53 25.01 2,739,687 +0.00(+0.00%)
May 14, 2019 24.79 25.47 24.70 25.01 4,318,486 +0.47(+1.92%)
May 13, 2019 24.33 24.65 23.97 24.54 4,366,983 -0.50(-2.00%)
May 10, 2019 24.73 25.31 24.27 25.04 3,551,000 +0.23(+0.93%)
May 09, 2019 24.40 24.90 23.88 24.81 2,631,926 +0.12(+0.49%)
May 08, 2019 25.03 25.43 24.67 24.69 3,303,255 -0.49(-1.95%)
May 07, 2019 25.61 25.72 25.00 25.18 4,020,245 -0.73(-2.82%)
May 06, 2019 25.95 26.00 25.28 25.91 4,081,309 -0.77(-2.89%)
May 03, 2019 26.23 26.83 26.05 26.68 3,376,100 +0.75(+2.89%)
May 02, 2019 25.88 26.38 25.72 25.93 2,917,145 -0.07(-0.27%)
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.