Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.00 26.14 25.44 25.49 8,170,102 -0.65(-2.50%)
Oct 30, 2019 25.01 26.17 24.95 26.14 8,692,436 +0.11(+0.43%)
Oct 29, 2019 26.61 26.75 25.25 26.03 9,570,230 -0.30(-1.14%)
Oct 28, 2019 26.38 26.52 26.13 26.33 7,595,847 +0.09(+0.33%)
Oct 25, 2019 25.62 26.41 25.57 26.24 8,602,382 +0.62(+2.42%)
Oct 24, 2019 26.05 26.10 25.56 25.62 5,427,000 -0.25(-0.96%)
Oct 23, 2019 25.74 25.89 25.55 25.87 4,855,633 +0.06(+0.23%)
Oct 22, 2019 25.50 25.97 25.50 25.81 5,626,412 +0.09(+0.33%)
Oct 21, 2019 25.44 25.92 25.42 25.73 5,282,260 +0.50(+1.98%)
Oct 18, 2019 25.21 25.31 25.12 25.23 8,496,240 -0.02(-0.07%)
Oct 17, 2019 25.56 25.62 25.18 25.25 5,336,661 -0.15(-0.58%)
Oct 16, 2019 25.27 25.51 25.27 25.39 4,568,150 -0.01(-0.03%)
Oct 15, 2019 24.94 25.54 24.88 25.40 4,421,259 +0.45(+1.79%)
Oct 14, 2019 24.88 25.04 24.73 24.95 3,192,235 -0.04(-0.17%)
Oct 11, 2019 24.56 25.24 24.50 25.00 9,343,167 +0.74(+3.05%)
Oct 10, 2019 23.96 24.49 23.91 24.26 5,208,469 +0.33(+1.37%)
Oct 09, 2019 23.69 24.08 23.65 23.93 5,233,230 +0.45(+1.90%)
Oct 08, 2019 23.73 23.84 23.34 23.48 6,839,238 -0.53(-2.22%)
Oct 07, 2019 23.99 24.27 23.91 24.02 3,784,744 -0.09(-0.36%)
Oct 04, 2019 23.81 24.14 23.66 24.10 3,804,602 +0.36(+1.52%)
Oct 03, 2019 23.41 23.75 23.01 23.74 4,871,622 +0.24(+1.03%)
Oct 02, 2019 23.69 23.76 23.42 23.50 5,122,341 -0.40(-1.66%)
Oct 01, 2019 24.69 24.91 23.76 23.90 6,215,446 -0.64(-2.59%)
Sep 30, 2019 24.41 24.69 24.37 24.53 6,474,682 +0.12(+0.49%)
Sep 27, 2019 24.41 24.69 24.21 24.41 3,979,684 +0.13(+0.53%)
Sep 26, 2019 24.30 24.37 24.01 24.28 3,185,933 -0.03(-0.11%)
Sep 25, 2019 23.78 24.39 23.69 24.31 5,055,903 +0.52(+2.21%)
Sep 24, 2019 23.89 23.95 23.58 23.78 7,372,185 -0.02(-0.07%)
Sep 23, 2019 23.78 23.90 23.65 23.80 6,583,519 -0.08(-0.32%)
Sep 20, 2019 23.81 24.20 23.81 23.88 8,185,720 +0.14(+0.58%)
Sep 19, 2019 24.03 24.05 23.73 23.74 5,920,445 -0.26(-1.08%)
Sep 18, 2019 24.28 24.29 23.74 24.00 9,877,766 -0.28(-1.17%)
Sep 17, 2019 23.95 24.33 23.59 24.28 33,120,318 -1.57(-6.06%)
Sep 16, 2019 25.81 26.02 25.72 25.85 3,322,632 -0.09(-0.36%)
Sep 13, 2019 26.05 26.26 25.91 25.94 5,155,733 -0.08(-0.30%)
Sep 12, 2019 25.82 26.18 25.55 26.02 9,833,761 +0.23(+0.90%)
Sep 11, 2019 25.29 25.79 24.90 25.79 6,825,133 +0.68(+2.71%)
Sep 10, 2019 24.61 25.28 24.57 25.11 7,348,713 +0.43(+1.74%)
Sep 09, 2019 24.50 24.76 24.41 24.68 6,422,543 +0.31(+1.27%)
Sep 06, 2019 24.70 24.82 24.32 24.37 5,476,949 -0.21(-0.87%)
Sep 05, 2019 23.89 24.70 23.88 24.58 7,878,552 +1.02(+4.31%)
Sep 04, 2019 23.53 23.67 23.34 23.57 4,793,655 +0.28(+1.22%)
Sep 03, 2019 23.59 23.66 23.04 23.28 5,762,414 -0.67(-2.80%)
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%)
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.