Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.38 25.43 24.84 25.01 1,465,253 -0.12(-0.48%)
Oct 30, 2019 25.10 25.19 24.99 25.14 1,324,301 +0.18(+0.72%)
Oct 29, 2019 24.82 25.04 24.77 24.96 1,611,396 +0.09(+0.38%)
Oct 28, 2019 24.66 24.90 24.61 24.86 1,671,116 +0.27(+1.09%)
Oct 25, 2019 24.60 24.77 24.48 24.59 1,693,787 +0.00(+0.00%)
Oct 24, 2019 24.69 24.88 24.51 24.59 1,774,426 -0.04(-0.15%)
Oct 23, 2019 25.66 25.66 24.61 24.63 4,005,528 -1.10(-4.26%)
Oct 22, 2019 25.90 25.90 25.71 25.73 1,117,607 -0.15(-0.59%)
Oct 21, 2019 25.78 25.94 25.75 25.88 1,802,417 +0.12(+0.45%)
Oct 18, 2019 25.74 25.83 25.68 25.76 1,153,915 +0.00(+0.00%)
Oct 17, 2019 25.87 25.90 25.68 25.76 1,126,439 -0.02(-0.08%)
Oct 16, 2019 25.90 25.95 25.76 25.78 1,780,830 -0.06(-0.22%)
Oct 15, 2019 25.85 25.89 25.70 25.84 1,745,351 +0.11(+0.43%)
Oct 14, 2019 25.74 25.83 25.67 25.73 584,353 -0.04(-0.14%)
Oct 11, 2019 25.93 26.14 25.76 25.77 1,758,662 -0.03(-0.10%)
Oct 10, 2019 25.62 25.99 25.62 25.79 1,716,262 +0.20(+0.76%)
Oct 09, 2019 25.55 25.65 25.45 25.60 1,334,168 +0.06(+0.23%)
Oct 08, 2019 25.54 25.64 25.43 25.54 2,019,400 -0.02(-0.08%)
Oct 07, 2019 25.62 25.68 25.53 25.56 2,515,193 -0.07(-0.29%)
Oct 04, 2019 25.47 25.65 25.42 25.64 2,696,135 +0.19(+0.75%)
Oct 03, 2019 25.36 25.49 25.30 25.45 2,255,476 +0.11(+0.42%)
Oct 02, 2019 25.56 25.56 25.20 25.34 4,031,810 -0.24(-0.93%)
Oct 01, 2019 25.44 25.69 25.40 25.58 1,821,687 +0.06(+0.23%)
Sep 30, 2019 25.49 25.66 25.45 25.52 1,904,957 +0.00(+0.00%)
Sep 27, 2019 25.56 25.61 25.39 25.52 1,289,167 +0.02(+0.08%)
Sep 26, 2019 25.47 25.61 25.41 25.50 1,507,550 -0.03(-0.10%)
Sep 25, 2019 25.55 25.65 25.46 25.53 941,729 -0.11(-0.41%)
Sep 24, 2019 25.50 25.68 25.43 25.63 1,544,278 +0.17(+0.68%)
Sep 23, 2019 25.42 25.53 25.34 25.46 1,080,408 -0.04(-0.17%)
Sep 20, 2019 25.46 25.56 25.35 25.50 1,417,401 +0.17(+0.67%)
Sep 19, 2019 25.46 25.60 25.32 25.33 1,175,399 -0.07(-0.29%)
Sep 18, 2019 25.25 25.42 25.24 25.40 1,226,818 +0.10(+0.40%)
Sep 17, 2019 24.98 25.39 24.98 25.30 1,070,667 +0.28(+1.12%)
Sep 16, 2019 25.23 25.23 24.94 25.02 1,062,683 -0.22(-0.88%)
Sep 13, 2019 25.28 25.45 25.19 25.25 1,318,949 +0.32(+1.29%)
Sep 12, 2019 24.86 25.01 24.71 24.92 1,766,606 +0.12(+0.50%)
Sep 11, 2019 24.80 24.81 24.69 24.80 9,181,320 +0.09(+0.35%)
Sep 10, 2019 24.79 24.83 24.69 24.71 1,318,179 -0.06(-0.23%)
Sep 09, 2019 24.68 24.78 24.53 24.77 1,374,881 +0.10(+0.39%)
Sep 06, 2019 24.60 24.73 24.53 24.67 1,029,488 +0.17(+0.69%)
Sep 05, 2019 24.58 24.61 24.43 24.50 1,172,906 +0.03(+0.10%)
Sep 04, 2019 24.25 24.54 24.22 24.48 1,001,570 +0.30(+1.25%)
Sep 03, 2019 24.17 24.29 24.07 24.18 3,841,766 -0.06(-0.23%)
Aug 30, 2019 24.23 24.33 24.18 24.23 1,304,631 +0.04(+0.17%)
Aug 29, 2019 24.07 24.20 23.97 24.19 1,483,237 +0.16(+0.68%)
Aug 28, 2019 23.75 24.05 23.63 24.03 2,681,377 +0.34(+1.43%)
Aug 27, 2019 23.83 23.87 23.68 23.69 2,672,423 -0.04(-0.17%)
Aug 26, 2019 23.74 23.74 23.59 23.73 899,053 +0.08(+0.33%)
Aug 23, 2019 23.86 23.91 23.58 23.65 1,711,974 -0.20(-0.84%)
Aug 22, 2019 23.91 23.95 23.76 23.85 3,154,135 -0.02(-0.09%)
Aug 21, 2019 23.93 23.93 23.78 23.87 1,221,549 +0.08(+0.34%)
Aug 20, 2019 23.95 23.95 23.76 23.79 1,752,818 -0.19(-0.81%)
Aug 19, 2019 24.01 24.02 23.85 23.99 1,051,845 +0.05(+0.21%)
Aug 16, 2019 23.91 24.00 23.77 23.94 1,175,163 +0.16(+0.69%)
Aug 15, 2019 23.69 23.81 23.61 23.77 1,082,133 +0.06(+0.26%)
Aug 14, 2019 23.69 23.82 23.63 23.71 1,552,081 -0.15(-0.64%)
Aug 13, 2019 23.72 23.92 23.58 23.86 1,330,288 +0.22(+0.91%)
Aug 12, 2019 23.59 23.87 23.57 23.65 940,925 -0.12(-0.52%)
Aug 09, 2019 23.73 23.82 23.66 23.77 1,276,706 +0.03(+0.13%)
Aug 08, 2019 23.72 23.85 23.60 23.74 1,578,693 +0.03(+0.13%)
Aug 07, 2019 23.31 23.76 23.13 23.71 1,882,835 +0.26(+1.11%)
Aug 06, 2019 23.46 23.80 23.31 23.45 2,041,451 -0.10(-0.41%)
Aug 05, 2019 23.50 23.65 23.34 23.55 2,505,950 -0.08(-0.35%)
Aug 02, 2019 23.46 23.79 23.43 23.63 2,619,807 +0.11(+0.48%)
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.