Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.19 26.50 25.75 25.78 2,187,472 -0.59(-2.23%)
Sep 27, 2019 26.34 26.65 26.12 26.36 1,099,399 +0.06(+0.22%)
Sep 26, 2019 26.10 26.39 25.60 26.31 1,515,174 +0.16(+0.59%)
Sep 25, 2019 25.74 26.32 25.74 26.15 1,235,349 +0.34(+1.33%)
Sep 24, 2019 26.44 26.55 25.78 25.81 1,887,428 -0.62(-2.35%)
Sep 23, 2019 26.23 26.60 25.96 26.43 1,412,941 -0.02(-0.09%)
Sep 20, 2019 26.46 27.12 26.36 26.45 3,395,747 +0.07(+0.28%)
Sep 19, 2019 26.50 26.61 26.20 26.38 1,340,433 +0.02(+0.06%)
Sep 18, 2019 26.30 26.52 26.14 26.36 1,878,611 +0.03(+0.12%)
Sep 17, 2019 27.19 27.20 26.03 26.33 3,244,024 -0.86(-3.18%)
Sep 16, 2019 27.12 27.25 26.74 27.20 2,148,961 +0.08(+0.30%)
Sep 13, 2019 27.09 27.54 26.67 27.12 3,239,373 -0.08(-0.30%)
Sep 12, 2019 27.76 27.76 26.36 27.20 3,032,406 -0.46(-1.65%)
Sep 11, 2019 27.50 27.85 26.61 27.65 3,400,797 +0.19(+0.68%)
Sep 10, 2019 25.86 27.47 25.82 27.47 5,929,617 +1.56(+6.02%)
Sep 09, 2019 24.68 25.96 24.57 25.91 3,657,960 +1.26(+5.13%)
Sep 06, 2019 24.23 24.75 24.05 24.64 2,347,452 +0.33(+1.34%)
Sep 05, 2019 23.58 24.39 23.50 24.32 3,239,644 +0.73(+3.11%)
Sep 04, 2019 23.50 24.01 23.50 23.58 2,000,596 +0.28(+1.19%)
Sep 03, 2019 23.11 23.38 22.90 23.30 1,527,819 +0.02(+0.11%)
Aug 30, 2019 23.01 23.32 22.97 23.28 1,614,478 +0.27(+1.17%)
Aug 29, 2019 23.21 23.32 22.90 23.01 1,466,829 -0.07(-0.28%)
Aug 28, 2019 22.54 23.12 22.47 23.08 1,712,667 +0.42(+1.87%)
Aug 27, 2019 23.02 23.04 22.54 22.65 2,463,736 -0.23(-1.00%)
Aug 26, 2019 22.98 22.98 22.59 22.88 1,491,164 +0.13(+0.57%)
Aug 23, 2019 23.43 23.51 22.68 22.75 2,042,424 -0.80(-3.40%)
Aug 22, 2019 22.64 23.74 22.64 23.55 4,375,882 +0.97(+4.30%)
Aug 21, 2019 22.99 23.13 22.58 22.58 2,961,632 -0.27(-1.18%)
Aug 20, 2019 23.66 23.82 22.83 22.85 3,480,158 -0.89(-3.75%)
Aug 19, 2019 24.08 24.21 23.60 23.74 2,319,102 -0.17(-0.72%)
Aug 16, 2019 23.92 24.28 23.77 23.91 2,466,816 +0.14(+0.58%)
Aug 15, 2019 24.36 24.38 23.55 23.77 4,132,191 -0.02(-0.10%)
Aug 14, 2019 23.98 24.06 22.97 23.79 3,444,259 -0.42(-1.74%)
Aug 13, 2019 24.22 24.77 24.12 24.22 1,617,565 +0.05(+0.20%)
Aug 12, 2019 24.36 24.70 23.94 24.17 1,326,066 -0.10(-0.39%)
Aug 09, 2019 24.54 24.62 24.00 24.26 2,354,340 -0.38(-1.55%)
Aug 08, 2019 24.73 24.77 24.41 24.64 1,974,679 -0.09(-0.35%)
Aug 07, 2019 24.48 24.85 24.13 24.73 2,001,920 +0.13(+0.52%)
Aug 06, 2019 24.81 25.08 24.53 24.61 2,565,840 -0.25(-1.02%)
Aug 05, 2019 25.59 25.62 24.46 24.86 2,859,881 -0.89(-3.46%)
Aug 02, 2019 25.46 26.08 25.38 25.75 1,755,604 +0.09(+0.34%)
Aug 01, 2019 26.93 27.05 25.54 25.66 2,738,460 -0.63(-2.39%)
Jul 31, 2019 26.65 26.82 26.02 26.29 4,246,330 -0.33(-1.25%)
Jul 30, 2019 26.26 26.63 25.98 26.63 1,245,890 +0.34(+1.30%)
Jul 29, 2019 26.09 26.38 25.98 26.28 1,514,321 +0.21(+0.82%)
Jul 26, 2019 26.32 26.45 25.84 26.07 1,158,251 -0.25(-0.97%)
Jul 25, 2019 26.46 26.54 26.01 26.32 1,628,250 -0.20(-0.75%)
Jul 24, 2019 26.25 26.59 26.12 26.52 2,029,897 +0.41(+1.55%)
Jul 23, 2019 25.58 26.39 25.43 26.12 2,295,810 +0.64(+2.50%)
Jul 22, 2019 25.69 25.90 25.08 25.48 2,493,188 -0.18(-0.71%)
Jul 19, 2019 26.20 26.24 25.23 25.66 2,690,602 -0.55(-2.09%)
Jul 18, 2019 26.08 26.25 25.48 26.21 2,020,141 +0.13(+0.49%)
Jul 17, 2019 26.91 26.94 25.95 26.08 1,858,664 -0.68(-2.56%)
Jul 16, 2019 26.65 27.08 26.59 26.77 2,128,432 -0.03(-0.12%)
Jul 15, 2019 26.57 26.91 26.51 26.80 1,835,180 +0.25(+0.96%)
Jul 12, 2019 26.50 26.70 26.24 26.55 1,657,554 +0.05(+0.18%)
Jul 11, 2019 27.05 27.17 26.43 26.50 2,151,058 -0.54(-2.00%)
Jul 10, 2019 26.94 27.15 26.59 27.04 1,766,044 +0.23(+0.86%)
Jul 09, 2019 26.59 26.86 26.41 26.81 1,994,169 +0.07(+0.27%)
Jul 08, 2019 26.65 27.01 26.54 26.74 2,526,332 +0.26(+0.99%)
Jul 05, 2019 26.26 26.62 25.99 26.47 1,350,581 +0.01(+0.03%)
Jul 03, 2019 26.55 26.98 26.31 26.47 1,381,756 +0.04(+0.15%)
Jul 02, 2019 25.94 26.51 25.81 26.43 2,300,209 +0.62(+2.40%)
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.