Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.48 27.82 27.23 27.76 1,104,967 +0.27(+0.96%)
Sep 27, 2019 27.92 28.14 27.49 27.50 701,800 -0.45(-1.63%)
Sep 26, 2019 27.86 28.11 27.37 27.95 808,814 -0.04(-0.14%)
Sep 25, 2019 27.25 28.21 27.25 27.99 990,949 +0.93(+3.44%)
Sep 24, 2019 27.76 28.21 26.72 27.06 1,286,922 -0.74(-2.66%)
Sep 23, 2019 27.03 27.96 26.95 27.80 1,134,493 +0.79(+2.92%)
Sep 20, 2019 27.61 27.67 26.94 27.01 2,181,000 -0.68(-2.46%)
Sep 19, 2019 28.41 28.61 27.59 27.69 1,209,649 -0.71(-2.50%)
Sep 18, 2019 28.58 28.60 27.90 28.40 1,447,280 -0.39(-1.35%)
Sep 17, 2019 28.98 29.07 28.04 28.79 1,052,507 +0.39(+1.37%)
Sep 16, 2019 28.31 28.84 28.07 28.40 2,001,230 -0.16(-0.56%)
Sep 13, 2019 28.31 28.74 28.14 28.56 1,227,400 +0.51(+1.82%)
Sep 12, 2019 27.45 28.19 27.19 28.05 1,665,442 +0.65(+2.37%)
Sep 11, 2019 26.64 27.45 25.94 27.40 1,470,265 +0.94(+3.55%)
Sep 10, 2019 25.74 26.48 25.57 26.46 1,376,293 +0.72(+2.80%)
Sep 09, 2019 24.56 25.78 24.39 25.74 1,778,601 +1.21(+4.93%)
Sep 06, 2019 24.73 25.23 24.32 24.53 887,000 -0.07(-0.28%)
Sep 05, 2019 24.13 24.86 24.00 24.60 1,278,353 +0.71(+2.97%)
Sep 04, 2019 23.41 24.20 23.31 23.89 1,397,837 +0.61(+2.62%)
Sep 03, 2019 22.22 23.52 21.90 23.28 2,103,360 +0.98(+4.39%)
Aug 30, 2019 22.92 23.20 22.28 22.30 1,132,800 -0.60(-2.62%)
Aug 29, 2019 23.31 23.63 22.82 22.90 1,191,179 -0.05(-0.22%)
Aug 28, 2019 22.57 23.07 22.29 22.95 1,376,753 +0.39(+1.73%)
Aug 27, 2019 23.51 23.79 22.53 22.56 1,578,104 -0.78(-3.34%)
Aug 26, 2019 23.17 23.38 22.61 23.34 1,304,132 +0.21(+0.91%)
Aug 23, 2019 24.28 24.46 23.08 23.13 1,231,900 -1.42(-5.78%)
Aug 22, 2019 24.50 24.75 24.30 24.55 964,190 +0.14(+0.57%)
Aug 21, 2019 24.10 24.41 23.74 24.41 1,066,978 +0.57(+2.39%)
Aug 20, 2019 23.98 24.12 23.76 23.84 1,155,578 -0.34(-1.41%)
Aug 19, 2019 25.02 25.10 24.14 24.18 1,431,984 -0.09(-0.37%)
Aug 16, 2019 23.61 24.38 23.61 24.27 859,200 +0.70(+2.97%)
Aug 15, 2019 24.12 24.20 23.18 23.57 1,278,470 -0.39(-1.63%)
Aug 14, 2019 23.95 24.08 23.19 23.96 1,501,578 -0.51(-2.08%)
Aug 13, 2019 24.36 25.03 24.02 24.47 1,075,343 +0.04(+0.16%)
Aug 12, 2019 24.70 24.81 24.34 24.43 1,004,098 -0.41(-1.65%)
Aug 09, 2019 25.31 25.47 24.81 24.84 1,119,500 -0.45(-1.78%)
Aug 08, 2019 25.00 25.40 24.90 25.29 1,313,358 +0.39(+1.57%)
Aug 07, 2019 24.58 24.98 24.30 24.90 2,199,507 +0.07(+0.28%)
Aug 06, 2019 24.12 24.94 23.98 24.83 1,651,634 +0.75(+3.11%)
Aug 05, 2019 23.59 24.18 23.39 24.08 1,965,656 -0.41(-1.67%)
Aug 02, 2019 24.52 24.71 23.54 24.49 2,547,700 +0.05(+0.20%)
Aug 01, 2019 25.90 26.53 23.80 24.44 6,994,777 +1.59(+6.96%)
Jul 31, 2019 23.15 23.29 22.13 22.85 3,805,195 -0.29(-1.25%)
Jul 30, 2019 23.25 23.36 23.01 23.14 1,917,403 -0.15(-0.64%)
Jul 29, 2019 23.71 23.99 23.02 23.29 1,959,300 -0.38(-1.61%)
Jul 26, 2019 24.01 24.21 23.29 23.67 1,074,800 +0.12(+0.51%)
Jul 25, 2019 23.86 24.42 23.42 23.55 2,010,162 -0.17(-0.72%)
Jul 24, 2019 23.03 23.75 22.86 23.72 1,153,627 +0.33(+1.41%)
Jul 23, 2019 23.25 23.43 22.80 23.39 1,249,863 +0.16(+0.69%)
Jul 22, 2019 23.25 23.70 23.00 23.23 1,811,242 +0.10(+0.43%)
Jul 19, 2019 22.65 23.27 22.50 23.13 1,886,700 +0.78(+3.49%)
Jul 18, 2019 22.56 22.59 22.25 22.35 1,722,311 -0.20(-0.89%)
Jul 17, 2019 22.47 22.88 22.31 22.55 1,698,838 -0.03(-0.13%)
Jul 16, 2019 22.42 22.66 22.05 22.58 2,131,726 +0.18(+0.80%)
Jul 15, 2019 22.02 22.82 21.80 22.40 3,466,380 +1.44(+6.87%)
Jul 12, 2019 20.54 21.13 20.43 20.96 621,700 +0.52(+2.54%)
Jul 11, 2019 20.56 20.67 20.08 20.44 942,444 -0.11(-0.54%)
Jul 10, 2019 20.69 20.94 20.39 20.55 759,099 +0.07(+0.34%)
Jul 09, 2019 20.84 20.96 20.40 20.48 1,107,785 -0.50(-2.38%)
Jul 08, 2019 20.32 21.10 20.25 20.98 2,200,877 +0.65(+3.20%)
Jul 05, 2019 19.83 20.43 19.73 20.33 836,600 +0.50(+2.52%)
Jul 03, 2019 20.06 20.20 19.52 19.83 781,600 -0.24(-1.20%)
Jul 02, 2019 20.45 20.62 19.96 20.07 1,422,520 -0.33(-1.62%)
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.