Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 25.42 25.68 25.38 25.53 1,409,620 +0.52(+2.07%)
Sep 27, 2019 24.91 25.07 24.82 25.01 1,701,841 +0.09(+0.36%)
Sep 26, 2019 24.97 25.18 24.85 24.92 3,892,369 -0.21(-0.85%)
Sep 25, 2019 24.90 25.17 24.71 25.13 2,667,614 +0.74(+3.03%)
Sep 24, 2019 24.49 24.57 24.37 24.39 2,045,915 -0.37(-1.51%)
Sep 23, 2019 24.73 24.85 24.63 24.77 1,970,917 -0.34(-1.35%)
Sep 20, 2019 25.07 25.33 25.07 25.10 1,408,106 -0.13(-0.52%)
Sep 19, 2019 25.51 25.63 25.22 25.24 1,668,427 -0.30(-1.17%)
Sep 18, 2019 25.60 25.73 25.39 25.53 1,359,367 +0.05(+0.19%)
Sep 17, 2019 25.15 25.52 25.10 25.49 1,466,749 +0.57(+2.31%)
Sep 16, 2019 25.07 25.22 24.90 24.91 1,449,427 -0.52(-2.04%)
Sep 13, 2019 25.40 25.75 25.40 25.43 2,276,157 -0.85(-3.24%)
Sep 12, 2019 26.38 26.41 26.07 26.28 1,811,824 +0.20(+0.77%)
Sep 11, 2019 25.58 26.09 25.57 26.08 1,919,143 +0.62(+2.42%)
Sep 10, 2019 24.92 25.46 24.90 25.46 1,897,388 +0.73(+2.94%)
Sep 09, 2019 24.61 24.77 24.57 24.74 1,557,983 -0.15(-0.61%)
Sep 06, 2019 24.70 24.99 24.66 24.89 1,625,372 +0.22(+0.90%)
Sep 05, 2019 24.70 24.81 24.57 24.67 1,938,935 +0.12(+0.51%)
Sep 04, 2019 24.39 24.55 24.30 24.54 1,719,691 +0.17(+0.68%)
Sep 03, 2019 24.12 24.39 24.06 24.38 1,317,489 +0.10(+0.40%)
Aug 30, 2019 24.41 24.47 24.13 24.28 1,560,322 +0.08(+0.34%)
Aug 29, 2019 24.29 24.33 24.00 24.20 2,267,920 +0.14(+0.58%)
Aug 28, 2019 23.64 24.18 23.58 24.06 4,406,972 +0.42(+1.76%)
Aug 27, 2019 24.77 25.01 23.60 23.64 7,201,769 -1.34(-5.35%)
Aug 26, 2019 25.15 25.26 24.88 24.98 1,051,338 +0.02(+0.08%)
Aug 23, 2019 25.34 25.44 24.90 24.96 1,291,306 -0.34(-1.34%)
Aug 22, 2019 25.15 25.40 25.12 25.30 1,223,814 -0.10(-0.41%)
Aug 21, 2019 25.42 25.49 25.30 25.40 934,286 +0.38(+1.52%)
Aug 20, 2019 25.24 25.31 24.89 25.02 1,767,134 -0.31(-1.23%)
Aug 19, 2019 25.41 25.56 25.33 25.33 1,497,788 -0.08(-0.30%)
Aug 16, 2019 25.40 25.50 25.35 25.41 1,770,794 -0.18(-0.70%)
Aug 15, 2019 25.45 25.71 25.40 25.59 2,128,564 +0.53(+2.13%)
Aug 14, 2019 25.01 25.21 24.98 25.06 2,710,363 -0.38(-1.50%)
Aug 13, 2019 25.22 25.51 25.15 25.44 2,056,366 -0.12(-0.49%)
Aug 12, 2019 25.57 25.64 25.48 25.56 1,619,603 -0.06(-0.22%)
Aug 09, 2019 25.55 25.69 25.46 25.62 1,328,890 -0.37(-1.44%)
Aug 08, 2019 25.77 26.00 25.71 25.99 1,693,294 +0.52(+2.04%)
Aug 07, 2019 24.92 25.55 24.90 25.47 1,866,746 +0.38(+1.52%)
Aug 06, 2019 25.25 25.29 24.91 25.09 1,793,712 +0.15(+0.61%)
Aug 05, 2019 25.33 25.39 24.75 24.94 2,824,992 -1.14(-4.38%)
Aug 02, 2019 26.51 26.53 25.96 26.08 2,186,388 +0.00(+0.00%)
Aug 01, 2019 25.93 26.51 25.87 26.08 3,213,498 +1.45(+5.87%)
Jul 31, 2019 24.89 25.06 24.37 24.63 2,811,581 -0.28(-1.11%)
Jul 30, 2019 25.25 25.31 24.79 24.91 3,297,578 -0.95(-3.69%)
Jul 29, 2019 26.21 26.39 25.84 25.87 4,251,967 +0.08(+0.30%)
Jul 26, 2019 26.05 26.08 25.69 25.79 3,497,210 -0.06(-0.24%)
Jul 25, 2019 26.14 26.16 25.80 25.85 2,639,003 +0.06(+0.21%)
Jul 24, 2019 25.95 26.16 25.73 25.80 3,174,263 -0.27(-1.04%)
Jul 23, 2019 26.50 26.58 25.98 26.07 3,467,887 -0.22(-0.84%)
Jul 22, 2019 26.37 26.47 26.25 26.29 1,666,113 -0.29(-1.09%)
Jul 19, 2019 26.86 27.04 26.51 26.58 2,371,274 -0.37(-1.39%)
Jul 18, 2019 26.14 27.14 26.09 26.95 4,462,323 +1.74(+6.89%)
Jul 17, 2019 25.32 25.35 25.08 25.22 1,716,276 -0.08(-0.30%)
Jul 16, 2019 25.37 25.40 25.16 25.29 2,426,108 -0.06(-0.25%)
Jul 15, 2019 25.38 25.46 25.28 25.35 2,075,970 +0.25(+0.99%)
Jul 12, 2019 25.17 25.29 25.01 25.10 1,776,865 -0.14(-0.55%)
Jul 11, 2019 25.05 25.26 25.04 25.24 1,696,799 -0.31(-1.22%)
Jul 10, 2019 25.58 25.68 25.47 25.55 1,374,230 +0.11(+0.44%)
Jul 09, 2019 25.67 25.71 25.39 25.44 1,483,363 -0.67(-2.57%)
Jul 08, 2019 26.11 26.31 26.05 26.11 2,838,278 +0.16(+0.61%)
Jul 05, 2019 26.12 26.14 25.69 25.96 2,412,906 +0.10(+0.40%)
Jul 03, 2019 25.82 25.89 25.71 25.85 4,014,282 +0.52(+2.05%)
Jul 02, 2019 25.24 25.35 25.08 25.33 5,449,260 +0.75(+3.07%)
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.