Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 24.66 24.91 24.62 24.76 1,453,005 +0.50(+2.07%)
Sep 27, 2019 24.17 24.32 24.08 24.26 1,754,220 +0.09(+0.36%)
Sep 26, 2019 24.22 24.43 24.11 24.17 4,012,168 -0.21(-0.85%)
Sep 25, 2019 24.16 24.42 23.98 24.38 2,749,717 +0.72(+3.03%)
Sep 24, 2019 23.76 23.84 23.64 23.66 2,108,884 -0.36(-1.51%)
Sep 23, 2019 23.99 24.11 23.90 24.03 2,031,577 -0.33(-1.35%)
Sep 20, 2019 24.32 24.58 24.32 24.36 1,451,445 -0.13(-0.52%)
Sep 19, 2019 24.74 24.87 24.47 24.48 1,719,778 -0.29(-1.17%)
Sep 18, 2019 24.83 24.96 24.63 24.77 1,401,205 +0.05(+0.19%)
Sep 17, 2019 24.40 24.76 24.36 24.72 1,511,893 +0.56(+2.30%)
Sep 16, 2019 24.32 24.46 24.16 24.17 1,494,038 -0.50(-2.04%)
Sep 13, 2019 24.64 24.99 24.64 24.67 2,346,212 -0.83(-3.24%)
Sep 12, 2019 25.60 25.62 25.29 25.50 1,867,588 +0.19(+0.77%)
Sep 11, 2019 24.81 25.31 24.80 25.30 1,978,210 +0.60(+2.42%)
Sep 10, 2019 24.18 24.70 24.15 24.70 1,955,785 +0.70(+2.94%)
Sep 09, 2019 23.87 24.03 23.83 24.00 1,605,935 -0.15(-0.61%)
Sep 06, 2019 23.97 24.25 23.93 24.15 1,675,397 +0.21(+0.90%)
Sep 05, 2019 23.97 24.07 23.84 23.93 1,998,612 +0.12(+0.51%)
Sep 04, 2019 23.66 23.82 23.57 23.81 1,772,619 +0.16(+0.68%)
Sep 03, 2019 23.40 23.66 23.34 23.65 1,358,039 +0.09(+0.40%)
Aug 30, 2019 23.68 23.74 23.41 23.56 1,608,346 +0.08(+0.34%)
Aug 29, 2019 23.56 23.60 23.29 23.48 2,337,722 +0.13(+0.57%)
Aug 28, 2019 22.94 23.46 22.88 23.34 4,542,609 +0.40(+1.76%)
Aug 27, 2019 24.03 24.27 22.89 22.94 7,423,425 -1.30(-5.34%)
Aug 26, 2019 24.40 24.51 24.14 24.23 1,083,696 +0.02(+0.08%)
Aug 23, 2019 24.58 24.68 24.16 24.21 1,331,050 -0.33(-1.34%)
Aug 22, 2019 24.40 24.64 24.37 24.54 1,261,480 -0.10(-0.41%)
Aug 21, 2019 24.66 24.73 24.54 24.64 963,042 +0.37(+1.52%)
Aug 20, 2019 24.48 24.56 24.15 24.27 1,821,522 -0.30(-1.23%)
Aug 19, 2019 24.65 24.80 24.58 24.58 1,543,887 -0.07(-0.30%)
Aug 16, 2019 24.64 24.74 24.60 24.65 1,825,295 -0.17(-0.70%)
Aug 15, 2019 24.69 24.94 24.64 24.82 2,194,076 +0.52(+2.13%)
Aug 14, 2019 24.27 24.46 24.23 24.31 2,793,782 -0.37(-1.50%)
Aug 13, 2019 24.47 24.74 24.40 24.68 2,119,657 -0.12(-0.49%)
Aug 12, 2019 24.80 24.88 24.72 24.80 1,669,451 -0.05(-0.22%)
Aug 09, 2019 24.79 24.93 24.70 24.85 1,369,791 -0.36(-1.44%)
Aug 08, 2019 25.00 25.22 24.94 25.21 1,745,410 +0.50(+2.04%)
Aug 07, 2019 24.18 24.79 24.16 24.71 1,924,201 +0.37(+1.52%)
Aug 06, 2019 24.50 24.54 24.17 24.34 1,848,918 +0.15(+0.61%)
Aug 05, 2019 24.58 24.63 24.01 24.19 2,911,939 -1.11(-4.38%)
Aug 02, 2019 25.72 25.74 25.18 25.30 2,253,681 +0.00(+0.00%)
Aug 01, 2019 25.16 25.72 25.09 25.30 3,312,403 +1.40(+5.87%)
Jul 31, 2019 24.15 24.31 23.64 23.90 2,898,116 -0.27(-1.11%)
Jul 30, 2019 24.50 24.56 24.05 24.17 3,399,071 -0.93(-3.69%)
Jul 29, 2019 25.43 25.60 25.07 25.09 4,382,834 +0.07(+0.29%)
Jul 26, 2019 25.27 25.30 24.93 25.02 3,604,847 -0.06(-0.24%)
Jul 25, 2019 25.36 25.38 25.03 25.08 2,720,227 +0.05(+0.21%)
Jul 24, 2019 25.17 25.38 24.97 25.03 3,271,961 -0.26(-1.04%)
Jul 23, 2019 25.71 25.78 25.20 25.29 3,574,621 -0.21(-0.84%)
Jul 22, 2019 25.58 25.68 25.46 25.50 1,717,393 -0.28(-1.09%)
Jul 19, 2019 26.06 26.23 25.71 25.78 2,444,257 -0.36(-1.39%)
Jul 18, 2019 25.36 26.33 25.31 26.15 4,599,664 +1.68(+6.89%)
Jul 17, 2019 24.56 24.59 24.33 24.46 1,769,100 -0.07(-0.30%)
Jul 16, 2019 24.62 24.64 24.41 24.54 2,500,778 -0.06(-0.25%)
Jul 15, 2019 24.62 24.70 24.52 24.60 2,139,864 +0.24(+0.99%)
Jul 12, 2019 24.42 24.54 24.27 24.36 1,831,553 -0.13(-0.55%)
Jul 11, 2019 24.30 24.50 24.29 24.49 1,749,023 -0.30(-1.22%)
Jul 10, 2019 24.81 24.91 24.71 24.79 1,416,526 +0.11(+0.44%)
Jul 09, 2019 24.91 24.94 24.63 24.68 1,529,018 -0.65(-2.57%)
Jul 08, 2019 25.33 25.52 25.27 25.33 2,925,634 +0.15(+0.61%)
Jul 05, 2019 25.34 25.36 24.92 25.18 2,487,170 +0.10(+0.40%)
Jul 03, 2019 25.05 25.12 24.95 25.08 4,137,833 +0.50(+2.05%)
Jul 02, 2019 24.49 24.60 24.34 24.58 5,616,977 +0.73(+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.