Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 24.12 24.25 23.82 23.96 5,910,701 +0.11(+0.47%)
Aug 29, 2019 23.77 24.03 23.70 23.84 3,478,162 +0.46(+1.99%)
Aug 28, 2019 23.00 23.44 22.87 23.38 4,590,571 +0.26(+1.15%)
Aug 27, 2019 23.41 23.48 23.04 23.11 4,265,846 -0.14(-0.59%)
Aug 26, 2019 23.63 23.70 23.16 23.25 5,828,888 -0.19(-0.80%)
Aug 23, 2019 23.91 24.14 23.30 23.44 6,369,238 -0.62(-2.59%)
Aug 22, 2019 23.99 24.23 23.72 24.06 8,142,266 +0.25(+1.04%)
Aug 21, 2019 23.73 23.97 23.66 23.81 5,450,764 +0.34(+1.46%)
Aug 20, 2019 23.71 23.84 23.46 23.47 4,773,277 -0.34(-1.43%)
Aug 19, 2019 23.98 24.12 23.81 23.81 3,933,511 +0.22(+0.94%)
Aug 16, 2019 23.35 23.73 23.24 23.59 6,163,005 +0.43(+1.84%)
Aug 15, 2019 23.32 23.43 23.04 23.17 5,902,213 -0.16(-0.70%)
Aug 14, 2019 23.75 23.80 23.31 23.33 6,939,151 -0.77(-3.19%)
Aug 13, 2019 23.57 24.55 23.52 24.10 5,791,602 +0.40(+1.69%)
Aug 12, 2019 23.94 23.99 23.57 23.70 3,790,552 -0.45(-1.87%)
Aug 09, 2019 24.75 24.75 23.97 24.15 5,138,511 -0.74(-2.98%)
Aug 08, 2019 24.66 24.95 24.52 24.89 6,155,815 +0.55(+2.24%)
Aug 07, 2019 23.93 24.43 23.84 24.34 8,336,897 -0.01(-0.03%)
Aug 06, 2019 24.36 24.53 23.99 24.35 7,295,595 +0.29(+1.21%)
Aug 05, 2019 24.73 24.76 23.87 24.06 13,183,110 -0.95(-3.79%)
Aug 02, 2019 25.19 25.41 24.83 25.01 7,759,940 -0.38(-1.51%)
Aug 01, 2019 25.95 26.27 25.28 25.39 12,843,035 -0.86(-3.28%)
Jul 31, 2019 26.70 26.75 25.92 26.26 15,101,526 -0.55(-2.07%)
Jul 30, 2019 27.21 27.46 26.65 26.81 19,697,134 -2.31(-7.92%)
Jul 29, 2019 29.04 29.25 28.90 29.12 6,996,961 +0.26(+0.92%)
Jul 26, 2019 28.31 28.89 28.20 28.85 6,944,374 +0.67(+2.39%)
Jul 25, 2019 28.67 28.70 28.11 28.18 7,358,669 -0.70(-2.42%)
Jul 24, 2019 28.61 28.92 28.61 28.88 4,727,851 +0.20(+0.71%)
Jul 23, 2019 28.57 28.83 28.54 28.67 4,555,229 +0.19(+0.66%)
Jul 22, 2019 28.31 28.56 28.16 28.49 4,304,139 +0.21(+0.76%)
Jul 19, 2019 28.65 28.67 28.26 28.27 5,236,768 -0.04(-0.15%)
Jul 18, 2019 28.14 28.37 27.99 28.31 4,620,022 +0.18(+0.64%)
Jul 17, 2019 28.30 28.36 27.89 28.14 7,879,559 -0.30(-1.05%)
Jul 16, 2019 28.45 28.59 28.31 28.43 2,810,696 -0.06(-0.21%)
Jul 15, 2019 28.20 28.54 28.17 28.49 2,836,004 +0.31(+1.09%)
Jul 12, 2019 27.98 28.26 27.92 28.19 5,230,795 +0.39(+1.41%)
Jul 11, 2019 27.96 28.00 27.65 27.79 3,732,278 -0.16(-0.58%)
Jul 10, 2019 28.31 28.49 27.96 27.96 3,850,014 -0.25(-0.88%)
Jul 09, 2019 28.10 28.27 27.97 28.20 3,090,494 +0.02(+0.06%)
Jul 08, 2019 28.43 28.51 28.05 28.19 4,319,673 -0.51(-1.79%)
Jul 05, 2019 28.68 28.70 28.30 28.70 2,923,108 -0.12(-0.41%)
Jul 03, 2019 28.84 28.96 28.69 28.82 3,759,052 +0.03(+0.12%)
Jul 02, 2019 29.03 29.11 28.66 28.78 3,237,731 -0.35(-1.20%)
Jul 01, 2019 28.97 29.25 28.87 29.13 7,021,812 +0.76(+2.68%)
Jun 28, 2019 28.35 28.49 28.12 28.37 9,880,366 +0.00(+0.00%)
Jun 27, 2019 28.34 28.54 28.26 28.37 3,688,531 +0.15(+0.51%)
Jun 26, 2019 28.22 28.57 28.16 28.23 6,328,705 +0.21(+0.76%)
Jun 25, 2019 28.22 28.36 27.97 28.02 4,922,636 -0.20(-0.70%)
Jun 24, 2019 28.43 28.48 28.04 28.21 7,815,495 -0.18(-0.63%)
Jun 21, 2019 28.37 28.48 28.12 28.39 10,710,571 +0.11(+0.39%)
Jun 20, 2019 28.15 28.44 27.86 28.28 9,916,216 +0.36(+1.28%)
Jun 19, 2019 27.86 27.99 27.71 27.92 5,577,582 +0.15(+0.55%)
Jun 18, 2019 27.02 28.03 26.91 27.77 9,972,610 +0.98(+3.67%)
Jun 17, 2019 26.64 26.88 26.42 26.79 6,037,741 +0.39(+1.49%)
Jun 14, 2019 26.69 26.90 25.87 26.39 6,628,407 -0.32(-1.21%)
Jun 13, 2019 26.70 26.89 26.56 26.72 4,176,549 +0.07(+0.26%)
Jun 12, 2019 26.41 26.70 26.41 26.65 3,996,813 +0.21(+0.81%)
Jun 11, 2019 26.74 26.84 26.39 26.44 4,506,055 +0.02(+0.06%)
Jun 10, 2019 26.30 26.75 26.23 26.42 4,580,576 +0.31(+1.18%)
Jun 07, 2019 26.21 26.41 26.09 26.11 3,546,494 +0.08(+0.29%)
Jun 06, 2019 25.92 26.15 25.74 26.04 3,941,156 +0.11(+0.43%)
Jun 05, 2019 25.72 25.94 25.49 25.92 5,151,093 +0.42(+1.64%)
Jun 04, 2019 25.02 25.53 24.98 25.51 4,944,520 +0.87(+3.54%)
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.