Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 24.41 24.69 24.37 24.53 6,474,571 +0.12(+0.49%)
Sep 27, 2019 24.41 24.69 24.21 24.41 3,979,616 +0.13(+0.53%)
Sep 26, 2019 24.30 24.37 24.01 24.28 3,185,878 -0.03(-0.11%)
Sep 25, 2019 23.78 24.39 23.69 24.31 5,055,817 +0.52(+2.21%)
Sep 24, 2019 23.89 23.95 23.58 23.78 7,372,059 -0.02(-0.07%)
Sep 23, 2019 23.78 23.90 23.66 23.80 6,583,406 -0.08(-0.32%)
Sep 20, 2019 23.81 24.20 23.81 23.88 8,185,580 +0.14(+0.58%)
Sep 19, 2019 24.03 24.05 23.73 23.74 5,920,344 -0.26(-1.08%)
Sep 18, 2019 24.28 24.29 23.74 24.00 9,877,597 -0.28(-1.17%)
Sep 17, 2019 23.95 24.33 23.59 24.28 33,119,750 -1.57(-6.06%)
Sep 16, 2019 25.81 26.02 25.72 25.85 3,322,575 -0.09(-0.36%)
Sep 13, 2019 26.05 26.26 25.91 25.94 5,155,644 -0.08(-0.30%)
Sep 12, 2019 25.82 26.18 25.55 26.02 9,833,592 +0.23(+0.90%)
Sep 11, 2019 25.29 25.79 24.90 25.79 6,825,016 +0.68(+2.71%)
Sep 10, 2019 24.61 25.28 24.57 25.11 7,348,587 +0.43(+1.74%)
Sep 09, 2019 24.50 24.76 24.41 24.68 6,422,433 +0.31(+1.27%)
Sep 06, 2019 24.70 24.82 24.32 24.37 5,476,855 -0.21(-0.87%)
Sep 05, 2019 23.89 24.70 23.88 24.58 7,878,417 +1.02(+4.31%)
Sep 04, 2019 23.53 23.67 23.34 23.57 4,793,573 +0.28(+1.22%)
Sep 03, 2019 23.59 23.66 23.04 23.29 5,762,315 -0.67(-2.80%)
Aug 30, 2019 24.12 24.25 23.82 23.96 5,910,600 +0.11(+0.47%)
Aug 29, 2019 23.77 24.03 23.70 23.84 3,478,102 +0.46(+1.99%)
Aug 28, 2019 23.00 23.44 22.87 23.38 4,590,493 +0.26(+1.15%)
Aug 27, 2019 23.41 23.48 23.04 23.12 4,265,773 -0.14(-0.59%)
Aug 26, 2019 23.63 23.70 23.16 23.25 5,828,789 -0.19(-0.80%)
Aug 23, 2019 23.91 24.14 23.30 23.44 6,369,130 -0.62(-2.59%)
Aug 22, 2019 23.99 24.23 23.72 24.06 8,142,126 +0.25(+1.04%)
Aug 21, 2019 23.73 23.97 23.66 23.82 5,450,671 +0.34(+1.46%)
Aug 20, 2019 23.71 23.84 23.46 23.47 4,773,196 -0.34(-1.43%)
Aug 19, 2019 23.98 24.12 23.81 23.82 3,933,444 +0.22(+0.94%)
Aug 16, 2019 23.35 23.73 23.24 23.59 6,162,899 +0.43(+1.84%)
Aug 15, 2019 23.32 23.43 23.04 23.17 5,902,112 -0.16(-0.70%)
Aug 14, 2019 23.75 23.80 23.31 23.33 6,939,032 -0.77(-3.19%)
Aug 13, 2019 23.57 24.55 23.52 24.10 5,791,503 +0.40(+1.69%)
Aug 12, 2019 23.94 23.99 23.57 23.70 3,790,487 -0.45(-1.87%)
Aug 09, 2019 24.75 24.75 23.97 24.15 5,138,423 -0.74(-2.98%)
Aug 08, 2019 24.66 24.95 24.52 24.89 6,155,710 +0.55(+2.24%)
Aug 07, 2019 23.93 24.43 23.84 24.34 8,336,754 -0.01(-0.03%)
Aug 06, 2019 24.36 24.53 23.99 24.35 7,295,470 +0.29(+1.21%)
Aug 05, 2019 24.73 24.76 23.88 24.06 13,182,884 -0.95(-3.79%)
Aug 02, 2019 25.19 25.41 24.83 25.01 7,759,808 -0.38(-1.51%)
Aug 01, 2019 25.95 26.27 25.28 25.39 12,842,815 -0.86(-3.28%)
Jul 31, 2019 26.70 26.75 25.92 26.26 15,101,268 -0.56(-2.07%)
Jul 30, 2019 27.21 27.46 26.65 26.81 19,696,798 -2.31(-7.92%)
Jul 29, 2019 29.04 29.25 28.90 29.12 6,996,841 +0.26(+0.92%)
Jul 26, 2019 28.32 28.89 28.20 28.85 6,944,255 +0.67(+2.39%)
Jul 25, 2019 28.67 28.70 28.11 28.18 7,358,543 -0.70(-2.42%)
Jul 24, 2019 28.61 28.92 28.61 28.88 4,727,770 +0.20(+0.71%)
Jul 23, 2019 28.57 28.83 28.54 28.67 4,555,151 +0.19(+0.66%)
Jul 22, 2019 28.31 28.56 28.16 28.49 4,304,066 +0.21(+0.76%)
Jul 19, 2019 28.65 28.67 28.26 28.27 5,236,678 -0.04(-0.15%)
Jul 18, 2019 28.14 28.37 27.99 28.32 4,619,943 +0.18(+0.64%)
Jul 17, 2019 28.30 28.36 27.89 28.14 7,879,425 -0.30(-1.05%)
Jul 16, 2019 28.45 28.59 28.31 28.43 2,810,648 -0.06(-0.21%)
Jul 15, 2019 28.20 28.54 28.17 28.49 2,835,956 +0.31(+1.09%)
Jul 12, 2019 27.98 28.26 27.92 28.19 5,230,706 +0.39(+1.41%)
Jul 11, 2019 27.96 28.00 27.65 27.79 3,732,214 -0.16(-0.58%)
Jul 10, 2019 28.32 28.49 27.96 27.96 3,849,948 -0.25(-0.88%)
Jul 09, 2019 28.10 28.27 27.97 28.20 3,090,441 +0.02(+0.06%)
Jul 08, 2019 28.43 28.51 28.05 28.19 4,319,599 -0.51(-1.79%)
Jul 05, 2019 28.68 28.70 28.30 28.70 2,923,058 -0.12(-0.41%)
Jul 03, 2019 28.84 28.96 28.69 28.82 3,758,988 +0.03(+0.12%)
Jul 02, 2019 29.03 29.11 28.66 28.79 3,237,676 -0.35(-1.20%)
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.