Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 23.33 23.70 23.24 23.62 3,363,265 +0.29(+1.24%)
Sep 27, 2019 23.74 23.86 23.16 23.33 3,382,300 -0.31(-1.31%)
Sep 26, 2019 23.56 23.65 23.42 23.64 2,366,962 +0.08(+0.34%)
Sep 25, 2019 23.72 23.85 23.51 23.56 2,162,224 -0.14(-0.59%)
Sep 24, 2019 23.82 23.92 23.52 23.70 2,317,291 -0.04(-0.17%)
Sep 23, 2019 23.35 23.88 23.25 23.74 2,284,166 +0.32(+1.37%)
Sep 20, 2019 23.85 23.89 23.42 23.42 4,493,800 -0.33(-1.39%)
Sep 19, 2019 24.11 24.11 23.67 23.75 2,267,087 -0.30(-1.25%)
Sep 18, 2019 24.05 24.17 23.81 24.05 3,038,338 +0.00(+0.00%)
Sep 17, 2019 24.04 24.23 23.95 24.05 2,906,014 -0.01(-0.04%)
Sep 16, 2019 24.02 24.16 23.92 24.06 2,278,528 -0.11(-0.46%)
Sep 13, 2019 24.10 24.64 24.10 24.17 2,581,600 +0.08(+0.33%)
Sep 12, 2019 24.51 24.64 24.09 24.09 2,936,936 -0.55(-2.23%)
Sep 11, 2019 24.35 24.66 24.31 24.64 3,696,435 +0.19(+0.78%)
Sep 10, 2019 24.10 24.52 24.00 24.45 5,635,505 +0.25(+1.03%)
Sep 09, 2019 24.17 24.29 23.97 24.20 4,465,267 +0.06(+0.25%)
Sep 06, 2019 24.34 24.50 24.10 24.14 3,505,900 -0.10(-0.41%)
Sep 05, 2019 24.32 24.37 24.08 24.24 3,382,052 +0.06(+0.25%)
Sep 04, 2019 24.32 24.38 24.07 24.18 5,540,857 -0.08(-0.33%)
Sep 03, 2019 24.11 24.52 24.05 24.26 6,135,662 +0.04(+0.17%)
Aug 30, 2019 24.23 24.54 23.90 24.22 5,237,200 -0.15(-0.62%)
Aug 29, 2019 25.96 26.04 23.87 24.37 9,770,080 -2.51(-9.34%)
Aug 28, 2019 26.80 27.18 26.71 26.88 4,137,636 -0.02(-0.07%)
Aug 27, 2019 27.25 27.28 26.61 26.90 3,691,867 -0.26(-0.96%)
Aug 26, 2019 26.92 27.35 26.92 27.16 3,187,495 +0.45(+1.68%)
Aug 23, 2019 27.13 27.26 26.61 26.71 2,911,900 -0.49(-1.80%)
Aug 22, 2019 27.12 27.31 27.02 27.20 2,165,999 +0.15(+0.55%)
Aug 21, 2019 27.32 27.36 26.93 27.05 2,448,230 -0.16(-0.59%)
Aug 20, 2019 27.63 27.70 27.11 27.21 2,089,612 -0.47(-1.70%)
Aug 19, 2019 27.81 27.84 27.67 27.68 1,815,158 +0.16(+0.58%)
Aug 16, 2019 27.38 27.70 27.30 27.52 2,647,100 +0.27(+0.99%)
Aug 15, 2019 27.24 27.50 27.10 27.25 2,176,266 +0.07(+0.26%)
Aug 14, 2019 27.48 27.51 27.12 27.18 2,103,701 -0.60(-2.16%)
Aug 13, 2019 27.07 27.86 26.98 27.78 2,575,768 +0.68(+2.51%)
Aug 12, 2019 27.37 27.46 26.97 27.10 2,230,444 -0.37(-1.35%)
Aug 09, 2019 27.60 27.63 27.20 27.47 2,435,100 -0.23(-0.83%)
Aug 08, 2019 27.26 27.74 27.22 27.70 2,952,435 +0.60(+2.21%)
Aug 07, 2019 26.75 27.16 26.58 27.10 2,143,811 +0.19(+0.71%)
Aug 06, 2019 26.74 26.93 26.62 26.91 1,795,962 +0.21(+0.79%)
Aug 05, 2019 27.38 27.40 26.52 26.70 2,101,752 -0.77(-2.80%)
Aug 02, 2019 27.47 27.63 27.23 27.47 1,349,700 +0.00(+0.00%)
Aug 01, 2019 27.73 28.08 27.40 27.47 2,142,833 -0.22(-0.79%)
Jul 31, 2019 27.81 27.92 27.58 27.69 2,771,783 -0.17(-0.61%)
Jul 30, 2019 27.75 27.98 27.57 27.86 1,951,653 +0.07(+0.25%)
Jul 29, 2019 27.51 27.87 27.49 27.79 1,505,370 +0.34(+1.24%)
Jul 26, 2019 27.46 27.61 27.36 27.45 1,680,300 +0.01(+0.04%)
Jul 25, 2019 27.90 27.90 27.42 27.44 3,249,089 -0.55(-1.96%)
Jul 24, 2019 27.72 28.12 27.51 27.99 2,736,082 +0.22(+0.79%)
Jul 23, 2019 27.95 27.98 27.20 27.77 2,289,159 -0.13(-0.47%)
Jul 22, 2019 28.13 28.21 27.88 27.90 1,780,003 -0.12(-0.43%)
Jul 19, 2019 28.23 28.50 28.01 28.02 3,140,400 -0.16(-0.57%)
Jul 18, 2019 28.10 28.41 28.01 28.18 3,166,464 -0.01(-0.04%)
Jul 17, 2019 28.50 28.50 28.09 28.19 1,694,222 -0.25(-0.88%)
Jul 16, 2019 28.03 28.49 28.03 28.44 2,077,407 +0.48(+1.72%)
Jul 15, 2019 28.27 28.32 27.83 27.96 1,746,952 -0.37(-1.31%)
Jul 12, 2019 28.12 28.37 28.08 28.33 2,151,000 +0.20(+0.71%)
Jul 11, 2019 28.56 28.58 28.05 28.13 2,236,816 -0.31(-1.09%)
Jul 10, 2019 28.83 28.89 28.34 28.44 2,692,220 -0.40(-1.39%)
Jul 09, 2019 28.70 29.12 28.70 28.84 3,255,547 -0.28(-0.96%)
Jul 08, 2019 28.83 29.24 28.81 29.12 3,230,909 +0.29(+1.01%)
Jul 05, 2019 28.96 29.01 28.67 28.83 1,606,600 -0.26(-0.89%)
Jul 03, 2019 28.91 29.33 28.67 29.09 1,909,700 +0.28(+0.97%)
Jul 02, 2019 28.97 28.97 28.02 28.81 3,042,930 -0.15(-0.52%)
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.