Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 24.76 25.04 24.72 24.89 6,382,661 +0.12(+0.49%)
Sep 27, 2019 24.76 25.04 24.56 24.76 3,923,123 +0.13(+0.53%)
Sep 26, 2019 24.65 24.72 24.35 24.63 3,140,653 -0.03(-0.11%)
Sep 25, 2019 24.13 24.75 24.03 24.66 4,984,046 +0.53(+2.21%)
Sep 24, 2019 24.23 24.29 23.92 24.13 7,267,408 -0.02(-0.07%)
Sep 23, 2019 24.13 24.25 24.00 24.14 6,489,951 -0.08(-0.32%)
Sep 20, 2019 24.15 24.55 24.15 24.22 8,069,380 +0.14(+0.58%)
Sep 19, 2019 24.38 24.40 24.07 24.08 5,836,301 -0.26(-1.08%)
Sep 18, 2019 24.63 24.64 24.08 24.34 9,737,378 -0.29(-1.17%)
Sep 17, 2019 24.29 24.68 23.93 24.63 32,649,594 -1.59(-6.06%)
Sep 16, 2019 26.18 26.40 26.09 26.22 3,275,409 -0.10(-0.36%)
Sep 13, 2019 26.43 26.64 26.28 26.32 5,082,457 -0.08(-0.30%)
Sep 12, 2019 26.19 26.56 25.92 26.40 9,693,998 +0.24(+0.90%)
Sep 11, 2019 25.65 26.16 25.26 26.16 6,728,131 +0.69(+2.71%)
Sep 10, 2019 24.96 25.64 24.92 25.47 7,244,269 +0.44(+1.74%)
Sep 09, 2019 24.85 25.12 24.76 25.03 6,331,263 +0.31(+1.27%)
Sep 06, 2019 25.05 25.17 24.67 24.72 5,399,108 -0.22(-0.87%)
Sep 05, 2019 24.23 25.06 24.22 24.94 7,766,578 +1.03(+4.31%)
Sep 04, 2019 23.86 24.01 23.68 23.91 4,725,525 +0.29(+1.22%)
Sep 03, 2019 23.93 24.00 23.38 23.62 5,680,515 -0.68(-2.80%)
Aug 30, 2019 24.47 24.60 24.16 24.30 5,826,695 +0.11(+0.47%)
Aug 29, 2019 24.11 24.38 24.04 24.19 3,428,728 +0.47(+1.99%)
Aug 28, 2019 23.33 23.78 23.20 23.72 4,525,328 +0.27(+1.15%)
Aug 27, 2019 23.75 23.82 23.37 23.45 4,205,218 -0.14(-0.59%)
Aug 26, 2019 23.97 24.05 23.50 23.59 5,746,045 -0.19(-0.80%)
Aug 23, 2019 24.25 24.49 23.64 23.78 6,278,716 -0.63(-2.59%)
Aug 22, 2019 24.34 24.58 24.06 24.41 8,026,544 +0.25(+1.04%)
Aug 21, 2019 24.07 24.31 24.00 24.16 5,373,295 +0.35(+1.46%)
Aug 20, 2019 24.05 24.18 23.79 23.81 4,705,437 -0.35(-1.43%)
Aug 19, 2019 24.32 24.47 24.15 24.16 3,877,606 +0.23(+0.94%)
Aug 16, 2019 23.69 24.07 23.58 23.93 6,075,413 +0.43(+1.84%)
Aug 15, 2019 23.66 23.76 23.37 23.50 5,818,328 -0.16(-0.70%)
Aug 14, 2019 24.09 24.14 23.65 23.66 6,840,528 -0.78(-3.19%)
Aug 13, 2019 23.91 24.90 23.86 24.44 5,709,289 +0.41(+1.69%)
Aug 12, 2019 24.29 24.33 23.91 24.04 3,736,678 -0.46(-1.87%)
Aug 09, 2019 25.10 25.10 24.31 24.50 5,065,480 -0.75(-2.98%)
Aug 08, 2019 25.02 25.31 24.88 25.25 6,068,326 +0.55(+2.24%)
Aug 07, 2019 24.28 24.78 24.18 24.70 8,218,409 -0.01(-0.03%)
Aug 06, 2019 24.71 24.89 24.34 24.70 7,191,906 +0.29(+1.21%)
Aug 05, 2019 25.09 25.12 24.22 24.41 12,995,745 -0.96(-3.79%)
Aug 02, 2019 25.55 25.78 25.18 25.37 7,649,652 -0.39(-1.51%)
Aug 01, 2019 26.32 26.64 25.65 25.76 12,660,503 -0.87(-3.28%)
Jul 31, 2019 27.09 27.14 26.29 26.64 14,886,896 -0.56(-2.07%)
Jul 30, 2019 27.61 27.86 27.03 27.20 19,417,190 -2.34(-7.92%)
Jul 29, 2019 29.46 29.67 29.32 29.54 6,897,517 +0.27(+0.92%)
Jul 26, 2019 28.72 29.31 28.61 29.27 6,845,677 +0.68(+2.39%)
Jul 25, 2019 29.09 29.12 28.52 28.58 7,254,084 -0.71(-2.42%)
Jul 24, 2019 29.02 29.34 29.02 29.29 4,660,656 +0.21(+0.71%)
Jul 23, 2019 28.98 29.24 28.95 29.09 4,490,488 +0.19(+0.66%)
Jul 22, 2019 28.71 28.97 28.56 28.90 4,242,967 +0.22(+0.75%)
Jul 19, 2019 29.06 29.09 28.67 28.68 5,162,340 -0.04(-0.15%)
Jul 18, 2019 28.54 28.77 28.39 28.72 4,554,360 +0.18(+0.64%)
Jul 17, 2019 28.71 28.77 28.29 28.54 7,767,571 -0.30(-1.05%)
Jul 16, 2019 28.86 29.00 28.71 28.84 2,770,749 -0.06(-0.21%)
Jul 15, 2019 28.61 28.95 28.58 28.91 2,795,698 +0.31(+1.09%)
Jul 12, 2019 28.39 28.67 28.32 28.59 5,156,453 +0.40(+1.41%)
Jul 11, 2019 28.36 28.40 28.05 28.19 3,679,233 -0.16(-0.58%)
Jul 10, 2019 28.72 28.90 28.36 28.36 3,795,296 -0.25(-0.88%)
Jul 09, 2019 28.51 28.68 28.38 28.61 3,046,570 +0.02(+0.06%)
Jul 08, 2019 28.84 28.92 28.45 28.59 4,258,280 -0.52(-1.79%)
Jul 05, 2019 29.10 29.11 28.71 29.11 2,881,564 -0.12(-0.41%)
Jul 03, 2019 29.26 29.38 29.10 29.23 3,705,627 +0.03(+0.12%)
Jul 02, 2019 29.45 29.53 29.07 29.20 3,191,715 -0.36(-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.