Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 23.26 23.66 23.21 23.52 2,029,911 +0.41(+1.80%)
Jul 31, 2019 23.38 23.39 22.97 23.10 1,535,141 -0.26(-1.12%)
Jul 30, 2019 23.41 23.44 23.32 23.36 1,433,123 -0.11(-0.46%)
Jul 29, 2019 23.36 23.56 23.34 23.47 1,687,199 +0.13(+0.57%)
Jul 26, 2019 23.35 23.36 23.22 23.34 1,015,819 +0.03(+0.11%)
Jul 25, 2019 23.50 23.50 23.25 23.31 1,334,543 -0.12(-0.52%)
Jul 24, 2019 23.45 23.56 23.41 23.43 1,814,671 -0.10(-0.44%)
Jul 23, 2019 23.36 23.55 23.34 23.54 1,377,964 +0.15(+0.66%)
Jul 22, 2019 23.42 23.43 23.32 23.38 1,561,575 +0.02(+0.09%)
Jul 19, 2019 23.58 23.59 23.35 23.36 1,409,689 -0.26(-1.08%)
Jul 18, 2019 23.50 23.63 23.42 23.62 1,006,165 +0.13(+0.57%)
Jul 17, 2019 23.51 23.58 23.47 23.48 1,289,757 -0.02(-0.07%)
Jul 16, 2019 23.73 23.76 23.48 23.50 1,597,687 -0.23(-0.97%)
Jul 15, 2019 23.71 23.89 23.66 23.73 1,064,640 +0.03(+0.11%)
Jul 12, 2019 23.82 23.90 23.69 23.71 1,022,654 -0.01(-0.04%)
Jul 11, 2019 23.68 23.81 23.61 23.72 2,006,773 +0.11(+0.48%)
Jul 10, 2019 23.73 23.77 23.56 23.60 2,283,161 -0.02(-0.07%)
Jul 09, 2019 23.40 23.63 23.37 23.62 1,808,080 +0.16(+0.68%)
Jul 08, 2019 23.46 23.52 23.30 23.46 2,062,928 -0.21(-0.89%)
Jul 05, 2019 23.59 23.68 23.46 23.67 1,103,888 -0.04(-0.15%)
Jul 03, 2019 23.69 23.84 23.68 23.71 1,491,118 +0.12(+0.50%)
Jul 02, 2019 23.42 23.63 23.31 23.59 1,733,761 +0.33(+1.41%)
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.