Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 29.82 30.20 29.63 30.05 1,564,789 +0.24(+0.80%)
Sep 27, 2019 30.12 30.38 29.62 29.82 1,604,156 -0.15(-0.49%)
Sep 26, 2019 30.23 30.23 29.70 29.96 1,335,769 -0.22(-0.73%)
Sep 25, 2019 29.61 30.25 29.30 30.19 1,370,805 +0.50(+1.68%)
Sep 24, 2019 30.27 30.42 29.56 29.69 1,357,213 -0.48(-1.58%)
Sep 23, 2019 29.75 30.56 29.69 30.16 1,277,298 +0.03(+0.11%)
Sep 20, 2019 30.42 30.82 29.90 30.13 3,515,986 -0.21(-0.70%)
Sep 19, 2019 30.72 30.90 30.30 30.34 1,839,190 -0.44(-1.44%)
Sep 18, 2019 31.58 31.68 30.60 30.78 2,855,973 -0.79(-2.52%)
Sep 17, 2019 32.00 32.09 31.22 31.58 2,662,838 -0.78(-2.41%)
Sep 16, 2019 32.36 33.02 32.09 32.36 1,683,416 -0.42(-1.28%)
Sep 13, 2019 32.46 33.14 32.41 32.77 2,483,366 +0.62(+1.94%)
Sep 12, 2019 31.77 32.22 31.16 32.15 2,111,149 +0.10(+0.31%)
Sep 11, 2019 31.50 32.07 30.69 32.05 3,085,181 +0.58(+1.85%)
Sep 10, 2019 29.94 31.51 29.90 31.47 2,640,097 +1.43(+4.77%)
Sep 09, 2019 29.33 30.17 29.22 30.04 1,806,725 +1.02(+3.50%)
Sep 06, 2019 28.87 29.17 28.67 29.02 1,657,367 +0.27(+0.94%)
Sep 05, 2019 27.70 28.97 27.67 28.75 2,689,453 +1.54(+5.66%)
Sep 04, 2019 26.93 27.26 26.85 27.21 1,916,508 +0.73(+2.75%)
Sep 03, 2019 26.43 26.51 26.02 26.48 1,766,962 -0.25(-0.95%)
Aug 30, 2019 27.02 27.24 26.65 26.74 1,435,002 +0.04(+0.15%)
Aug 29, 2019 26.25 26.79 26.25 26.70 1,951,095 +0.76(+2.92%)
Aug 28, 2019 25.27 25.99 25.14 25.94 1,748,720 +0.55(+2.18%)
Aug 27, 2019 25.74 26.17 25.29 25.38 2,301,028 +0.07(+0.26%)
Aug 26, 2019 25.54 25.65 25.08 25.32 1,511,734 +0.15(+0.58%)
Aug 23, 2019 25.74 25.95 25.03 25.17 2,969,384 -0.75(-2.89%)
Aug 22, 2019 26.25 26.41 25.83 25.92 1,209,360 -0.21(-0.81%)
Aug 21, 2019 26.32 26.48 26.12 26.13 1,313,277 +0.25(+0.98%)
Aug 20, 2019 26.39 26.39 25.71 25.88 1,479,091 -0.63(-2.37%)
Aug 19, 2019 26.54 26.68 26.34 26.51 1,873,675 +0.42(+1.63%)
Aug 16, 2019 25.58 26.18 25.48 26.08 1,707,604 +0.75(+2.96%)
Aug 15, 2019 25.70 25.84 25.13 25.33 1,884,039 -0.34(-1.33%)
Aug 14, 2019 26.57 26.61 25.58 25.68 2,743,818 -1.42(-5.23%)
Aug 13, 2019 26.87 27.89 26.65 27.09 1,775,048 +0.18(+0.67%)
Aug 12, 2019 27.28 27.55 26.86 26.92 1,582,905 -0.64(-2.34%)
Aug 09, 2019 28.29 28.33 27.52 27.56 2,134,413 -0.95(-3.34%)
Aug 08, 2019 28.18 28.66 27.99 28.51 2,006,531 +0.46(+1.66%)
Aug 07, 2019 27.60 28.10 27.47 28.05 2,726,727 +0.04(+0.15%)
Aug 06, 2019 28.46 28.64 27.78 28.01 2,887,919 -0.08(-0.29%)
Aug 05, 2019 28.54 28.73 27.97 28.09 2,925,291 -1.12(-3.85%)
Aug 02, 2019 29.34 29.42 28.66 29.21 2,468,107 -0.33(-1.13%)
Aug 01, 2019 30.93 31.04 29.37 29.55 2,593,905 -1.26(-4.10%)
Jul 31, 2019 31.19 31.30 30.33 30.81 2,686,956 -0.23(-0.74%)
Jul 30, 2019 31.21 31.36 30.74 31.04 3,526,350 -0.63(-1.98%)
Jul 29, 2019 31.83 32.10 31.64 31.67 2,405,796 -0.25(-0.79%)
Jul 26, 2019 32.65 32.65 31.53 31.92 3,570,156 -1.15(-3.48%)
Jul 25, 2019 34.18 34.28 32.48 33.07 4,232,444 -1.56(-4.50%)
Jul 24, 2019 33.88 34.64 33.85 34.63 2,919,626 +0.65(+1.92%)
Jul 23, 2019 33.47 34.28 33.24 33.97 3,922,880 +1.39(+4.25%)
Jul 22, 2019 32.78 33.20 32.49 32.59 2,667,591 -0.05(-0.15%)
Jul 19, 2019 32.26 33.23 32.22 32.64 2,343,340 +0.56(+1.75%)
Jul 18, 2019 32.03 32.27 31.91 32.07 1,418,401 -0.11(-0.33%)
Jul 17, 2019 32.78 32.91 32.05 32.18 1,744,775 -0.74(-2.25%)
Jul 16, 2019 31.42 33.01 31.16 32.92 2,832,473 +0.55(+1.69%)
Jul 15, 2019 32.70 32.82 32.12 32.38 1,618,076 -0.20(-0.63%)
Jul 12, 2019 32.03 32.73 31.82 32.58 1,354,036 +0.77(+2.43%)
Jul 11, 2019 31.91 31.97 31.40 31.81 1,644,624 -0.17(-0.54%)
Jul 10, 2019 32.11 32.41 31.59 31.98 1,609,972 -0.06(-0.18%)
Jul 09, 2019 32.45 32.66 31.64 32.03 1,957,429 -0.78(-2.38%)
Jul 08, 2019 33.00 33.27 32.62 32.82 1,748,226 -0.42(-1.25%)
Jul 05, 2019 32.91 33.70 32.91 33.23 1,275,397 +0.07(+0.20%)
Jul 03, 2019 33.71 33.73 33.13 33.17 935,569 -0.33(-0.97%)
Jul 02, 2019 34.12 34.21 33.34 33.49 2,103,063 -0.70(-2.05%)
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.