Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 25.24 25.83 25.14 25.76 1,577,580 +0.65(+2.60%)
Sep 27, 2019 25.18 25.55 24.97 25.11 1,605,249 -0.09(-0.38%)
Sep 26, 2019 24.58 25.31 24.58 25.20 1,507,622 +0.36(+1.45%)
Sep 25, 2019 24.57 25.02 24.54 24.84 1,578,595 +0.27(+1.08%)
Sep 24, 2019 24.54 24.67 24.04 24.58 1,969,647 +0.01(+0.04%)
Sep 23, 2019 23.19 24.71 23.19 24.57 2,391,933 +1.27(+5.45%)
Sep 20, 2019 23.50 23.64 23.19 23.30 6,312,397 -0.24(-1.01%)
Sep 19, 2019 23.68 23.75 23.31 23.54 2,121,768 +0.05(+0.20%)
Sep 18, 2019 23.08 23.62 22.34 23.49 2,104,323 +0.69(+3.03%)
Sep 17, 2019 21.92 22.98 21.50 22.80 3,789,357 +0.71(+3.22%)
Sep 16, 2019 23.79 23.79 21.14 22.09 7,045,510 -2.17(-8.95%)
Sep 13, 2019 24.47 24.63 23.88 24.26 2,087,246 +0.09(+0.39%)
Sep 12, 2019 24.12 24.50 23.70 24.16 1,488,071 -0.35(-1.43%)
Sep 11, 2019 24.35 24.73 23.83 24.51 2,022,884 +0.41(+1.69%)
Sep 10, 2019 22.88 24.53 22.84 24.10 2,628,632 +0.95(+4.09%)
Sep 09, 2019 23.40 23.73 22.68 23.16 3,020,078 -0.09(-0.37%)
Sep 06, 2019 23.35 23.61 22.90 23.24 1,488,311 -0.05(-0.20%)
Sep 05, 2019 22.61 23.31 22.48 23.29 1,851,364 +1.04(+4.68%)
Sep 04, 2019 22.59 22.72 22.17 22.25 2,566,796 +0.05(+0.21%)
Sep 03, 2019 21.94 22.43 21.64 22.20 1,696,845 -0.26(-1.14%)
Aug 30, 2019 22.73 22.74 21.95 22.46 2,079,963 -0.28(-1.25%)
Aug 29, 2019 21.65 23.00 21.63 22.74 3,090,528 +1.23(+5.73%)
Aug 28, 2019 20.83 21.75 20.61 21.51 1,980,590 +0.64(+3.09%)
Aug 27, 2019 21.47 21.60 20.76 20.86 2,144,260 -0.40(-1.87%)
Aug 26, 2019 20.87 21.28 20.65 21.26 1,726,765 +0.65(+3.17%)
Aug 23, 2019 21.13 21.41 20.55 20.61 1,485,462 -0.60(-2.81%)
Aug 22, 2019 21.53 21.83 21.20 21.21 981,181 -0.23(-1.06%)
Aug 21, 2019 21.57 21.72 21.19 21.43 1,392,991 +0.17(+0.80%)
Aug 20, 2019 20.93 21.38 20.55 21.26 1,644,267 +0.18(+0.85%)
Aug 19, 2019 20.94 21.67 20.86 21.08 1,964,344 +0.48(+2.35%)
Aug 16, 2019 20.52 20.80 20.31 20.60 1,870,574 +0.19(+0.93%)
Aug 15, 2019 20.64 20.64 19.99 20.41 1,524,341 -0.22(-1.06%)
Aug 14, 2019 20.87 20.99 20.38 20.63 2,119,378 -0.62(-2.90%)
Aug 13, 2019 21.03 22.22 20.64 21.24 2,186,177 +0.18(+0.84%)
Aug 12, 2019 21.36 21.41 20.70 21.07 1,911,551 -0.36(-1.66%)
Aug 09, 2019 21.41 21.78 21.24 21.42 2,514,531 -0.11(-0.52%)
Aug 08, 2019 21.10 21.56 20.96 21.53 2,604,739 +0.54(+2.58%)
Aug 07, 2019 21.42 21.42 20.21 20.99 2,701,074 -0.76(-3.48%)
Aug 06, 2019 22.41 22.69 21.43 21.75 2,702,868 -0.24(-1.11%)
Aug 05, 2019 22.44 22.79 21.34 21.99 3,570,416 -0.92(-4.00%)
Aug 02, 2019 23.38 23.62 22.63 22.91 2,705,867 -0.58(-2.47%)
Aug 01, 2019 25.25 25.71 23.46 23.49 4,779,538 -2.63(-10.06%)
Jul 31, 2019 26.75 26.85 25.74 26.11 2,499,941 -0.52(-1.97%)
Jul 30, 2019 26.09 26.70 25.73 26.64 1,384,914 +0.37(+1.42%)
Jul 29, 2019 26.42 26.72 25.97 26.26 1,071,416 -0.27(-1.02%)
Jul 26, 2019 26.48 26.78 26.32 26.54 1,206,196 +0.07(+0.28%)
Jul 25, 2019 26.69 26.69 25.68 26.46 2,233,946 -0.05(-0.18%)
Jul 24, 2019 25.68 26.62 25.41 26.51 1,283,585 +0.78(+3.02%)
Jul 23, 2019 25.69 25.96 25.27 25.73 1,857,571 +0.07(+0.29%)
Jul 22, 2019 26.17 26.19 25.04 25.66 1,607,240 -0.36(-1.40%)
Jul 19, 2019 26.22 26.28 25.66 26.02 1,436,355 -0.13(-0.50%)
Jul 18, 2019 25.47 26.26 25.26 26.15 1,811,079 +0.55(+2.16%)
Jul 17, 2019 26.83 26.93 25.51 25.60 2,913,953 -1.25(-4.67%)
Jul 16, 2019 27.02 27.34 26.72 26.85 1,585,749 -0.17(-0.62%)
Jul 15, 2019 27.79 27.92 26.54 27.02 1,665,229 -0.76(-2.73%)
Jul 12, 2019 28.18 28.27 27.72 27.78 1,044,806 -0.38(-1.36%)
Jul 11, 2019 27.96 28.27 27.69 28.16 1,228,321 +0.45(+1.62%)
Jul 10, 2019 27.73 28.12 27.23 27.71 1,410,617 +0.44(+1.61%)
Jul 09, 2019 26.81 27.42 26.54 27.27 1,498,886 +0.44(+1.64%)
Jul 08, 2019 27.34 27.57 26.65 26.83 1,611,483 -0.59(-2.15%)
Jul 05, 2019 27.12 27.55 26.89 27.42 736,145 +0.25(+0.93%)
Jul 03, 2019 27.30 27.40 27.03 27.17 1,366,837 -0.05(-0.17%)
Jul 02, 2019 28.27 28.27 26.98 27.22 3,086,040 -1.27(-4.46%)
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.