Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.38 26.52 25.80 25.85 8,053,847 -0.66(-2.50%)
Oct 30, 2019 25.37 26.54 25.31 26.52 8,568,748 +0.11(+0.43%)
Oct 29, 2019 26.99 27.14 25.62 26.40 9,434,052 -0.31(-1.14%)
Oct 28, 2019 26.76 26.90 26.51 26.71 7,487,763 +0.09(+0.33%)
Oct 25, 2019 25.99 26.79 25.94 26.62 8,479,976 +0.63(+2.42%)
Oct 24, 2019 26.42 26.47 25.92 25.99 5,349,778 -0.25(-0.96%)
Oct 23, 2019 26.12 26.26 25.92 26.25 4,786,541 +0.06(+0.23%)
Oct 22, 2019 25.87 26.34 25.86 26.19 5,546,352 +0.09(+0.33%)
Oct 21, 2019 25.81 26.29 25.78 26.10 5,207,097 +0.51(+1.98%)
Oct 18, 2019 25.58 25.68 25.48 25.59 8,375,344 -0.02(-0.07%)
Oct 17, 2019 25.92 25.99 25.54 25.61 5,260,724 -0.15(-0.58%)
Oct 16, 2019 25.64 25.88 25.64 25.76 4,503,148 -0.01(-0.03%)
Oct 15, 2019 25.30 25.91 25.24 25.77 4,358,348 +0.45(+1.79%)
Oct 14, 2019 25.24 25.40 25.09 25.31 3,146,812 -0.04(-0.17%)
Oct 11, 2019 24.91 25.60 24.85 25.36 9,210,220 +0.75(+3.05%)
Oct 10, 2019 24.30 24.84 24.26 24.61 5,134,356 +0.33(+1.37%)
Oct 09, 2019 24.03 24.43 23.99 24.28 5,158,765 +0.45(+1.90%)
Oct 08, 2019 24.07 24.18 23.67 23.82 6,741,921 -0.54(-2.22%)
Oct 07, 2019 24.34 24.62 24.26 24.36 3,730,890 -0.09(-0.36%)
Oct 04, 2019 24.15 24.48 24.00 24.45 3,750,465 +0.37(+1.52%)
Oct 03, 2019 23.75 24.09 23.34 24.08 4,802,302 +0.24(+1.02%)
Oct 02, 2019 24.03 24.10 23.76 23.84 5,049,454 -0.40(-1.66%)
Oct 01, 2019 25.04 25.27 24.10 24.24 6,127,004 -0.65(-2.59%)
Sep 30, 2019 24.76 25.04 24.72 24.89 6,382,552 +0.12(+0.49%)
Sep 27, 2019 24.76 25.04 24.56 24.76 3,923,056 +0.13(+0.53%)
Sep 26, 2019 24.65 24.72 24.35 24.63 3,140,599 -0.03(-0.11%)
Sep 25, 2019 24.13 24.75 24.03 24.66 4,983,961 +0.53(+2.21%)
Sep 24, 2019 24.23 24.29 23.92 24.13 7,267,284 -0.02(-0.07%)
Sep 23, 2019 24.13 24.25 24.00 24.14 6,489,840 -0.08(-0.32%)
Sep 20, 2019 24.15 24.55 24.15 24.22 8,069,242 +0.14(+0.58%)
Sep 19, 2019 24.38 24.40 24.07 24.08 5,836,201 -0.26(-1.08%)
Sep 18, 2019 24.63 24.64 24.08 24.35 9,737,212 -0.29(-1.17%)
Sep 17, 2019 24.29 24.68 23.93 24.63 32,649,038 -1.59(-6.06%)
Sep 16, 2019 26.18 26.40 26.09 26.22 3,275,353 -0.10(-0.36%)
Sep 13, 2019 26.43 26.64 26.28 26.32 5,082,370 -0.08(-0.30%)
Sep 12, 2019 26.20 26.56 25.92 26.40 9,693,833 +0.24(+0.90%)
Sep 11, 2019 25.65 26.16 25.26 26.16 6,728,016 +0.69(+2.71%)
Sep 10, 2019 24.96 25.65 24.92 25.47 7,244,146 +0.44(+1.74%)
Sep 09, 2019 24.85 25.12 24.76 25.03 6,331,155 +0.31(+1.27%)
Sep 06, 2019 25.05 25.17 24.67 24.72 5,399,015 -0.22(-0.87%)
Sep 05, 2019 24.23 25.06 24.22 24.94 7,766,445 +1.03(+4.31%)
Sep 04, 2019 23.87 24.01 23.68 23.91 4,725,444 +0.29(+1.22%)
Sep 03, 2019 23.93 24.00 23.38 23.62 5,680,418 -0.68(-2.80%)
Aug 30, 2019 24.47 24.60 24.16 24.30 5,826,595 +0.11(+0.47%)
Aug 29, 2019 24.11 24.38 24.04 24.19 3,428,670 +0.47(+1.99%)
Aug 28, 2019 23.33 23.78 23.20 23.72 4,525,250 +0.27(+1.15%)
Aug 27, 2019 23.75 23.82 23.37 23.45 4,205,146 -0.14(-0.59%)
Aug 26, 2019 23.97 24.05 23.50 23.59 5,745,947 -0.19(-0.80%)
Aug 23, 2019 24.25 24.49 23.64 23.78 6,278,608 -0.63(-2.59%)
Aug 22, 2019 24.34 24.58 24.06 24.41 8,026,406 +0.25(+1.04%)
Aug 21, 2019 24.07 24.31 24.00 24.16 5,373,203 +0.35(+1.46%)
Aug 20, 2019 24.05 24.18 23.79 23.81 4,705,356 -0.35(-1.43%)
Aug 19, 2019 24.32 24.47 24.15 24.16 3,877,540 +0.23(+0.94%)
Aug 16, 2019 23.69 24.07 23.58 23.93 6,075,309 +0.43(+1.84%)
Aug 15, 2019 23.66 23.76 23.37 23.50 5,818,228 -0.16(-0.70%)
Aug 14, 2019 24.09 24.14 23.65 23.66 6,840,411 -0.78(-3.19%)
Aug 13, 2019 23.91 24.90 23.86 24.44 5,709,191 +0.41(+1.69%)
Aug 12, 2019 24.29 24.33 23.91 24.04 3,736,614 -0.46(-1.87%)
Aug 09, 2019 25.10 25.10 24.31 24.50 5,065,393 -0.75(-2.98%)
Aug 08, 2019 25.02 25.31 24.88 25.25 6,068,222 +0.55(+2.24%)
Aug 07, 2019 24.28 24.78 24.18 24.70 8,218,268 -0.01(-0.03%)
Aug 06, 2019 24.71 24.89 24.34 24.70 7,191,783 +0.29(+1.21%)
Aug 05, 2019 25.09 25.12 24.22 24.41 12,995,522 -0.96(-3.79%)
Aug 02, 2019 25.55 25.78 25.18 25.37 7,649,521 -0.39(-1.51%)
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.