Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.04 26.21 26.00 26.07 1,864,577 +0.00(+0.00%)
Sep 27, 2019 26.12 26.17 25.94 26.07 1,261,840 +0.02(+0.08%)
Sep 26, 2019 26.02 26.17 25.96 26.05 1,475,593 -0.03(-0.10%)
Sep 25, 2019 26.10 26.21 26.01 26.08 921,767 -0.11(-0.41%)
Sep 24, 2019 26.06 26.23 25.98 26.19 1,511,544 +0.18(+0.68%)
Sep 23, 2019 25.97 26.08 25.88 26.01 1,057,506 -0.04(-0.17%)
Sep 20, 2019 26.01 26.12 25.90 26.05 1,387,356 +0.17(+0.67%)
Sep 19, 2019 26.01 26.16 25.87 25.88 1,150,484 -0.08(-0.29%)
Sep 18, 2019 25.80 25.97 25.79 25.95 1,200,813 +0.10(+0.40%)
Sep 17, 2019 25.52 25.94 25.52 25.85 1,047,971 +0.29(+1.12%)
Sep 16, 2019 25.78 25.78 25.48 25.57 1,040,156 -0.23(-0.88%)
Sep 13, 2019 25.82 26.00 25.74 25.79 1,290,991 +0.33(+1.29%)
Sep 12, 2019 25.40 25.55 25.25 25.46 1,729,159 +0.13(+0.50%)
Sep 11, 2019 25.34 25.35 25.23 25.34 8,986,701 +0.09(+0.35%)
Sep 10, 2019 25.32 25.36 25.22 25.25 1,290,237 -0.06(-0.23%)
Sep 09, 2019 25.22 25.31 25.07 25.31 1,345,737 +0.10(+0.39%)
Sep 06, 2019 25.13 25.26 25.07 25.21 1,007,666 +0.17(+0.69%)
Sep 05, 2019 25.11 25.14 24.96 25.03 1,148,044 +0.03(+0.10%)
Sep 04, 2019 24.77 25.08 24.74 25.01 980,339 +0.31(+1.25%)
Sep 03, 2019 24.69 24.82 24.59 24.70 3,760,331 -0.06(-0.23%)
Aug 30, 2019 24.75 24.86 24.70 24.76 1,276,976 +0.04(+0.17%)
Aug 29, 2019 24.59 24.72 24.49 24.72 1,451,796 +0.17(+0.68%)
Aug 28, 2019 24.27 24.57 24.14 24.55 2,624,539 +0.35(+1.43%)
Aug 27, 2019 24.34 24.39 24.19 24.20 2,615,775 -0.04(-0.17%)
Aug 26, 2019 24.25 24.25 24.10 24.24 879,995 +0.08(+0.32%)
Aug 23, 2019 24.38 24.43 24.09 24.17 1,675,685 -0.20(-0.84%)
Aug 22, 2019 24.43 24.47 24.28 24.37 3,087,276 -0.02(-0.09%)
Aug 21, 2019 24.45 24.45 24.29 24.39 1,195,655 +0.08(+0.34%)
Aug 20, 2019 24.46 24.46 24.28 24.31 1,715,663 -0.20(-0.81%)
Aug 19, 2019 24.53 24.54 24.36 24.51 1,029,549 +0.05(+0.21%)
Aug 16, 2019 24.43 24.52 24.29 24.45 1,150,253 +0.17(+0.69%)
Aug 15, 2019 24.21 24.33 24.12 24.29 1,059,194 +0.06(+0.26%)
Aug 14, 2019 24.20 24.33 24.14 24.22 1,519,181 -0.16(-0.64%)
Aug 13, 2019 24.23 24.44 24.09 24.38 1,302,089 +0.22(+0.91%)
Aug 12, 2019 24.10 24.39 24.08 24.16 920,980 -0.13(-0.52%)
Aug 09, 2019 24.24 24.33 24.18 24.29 1,249,644 +0.03(+0.13%)
Aug 08, 2019 24.23 24.37 24.11 24.25 1,545,229 +0.03(+0.13%)
Aug 07, 2019 23.82 24.27 23.63 24.22 1,842,924 +0.27(+1.11%)
Aug 06, 2019 23.97 24.32 23.82 23.96 1,998,178 -0.10(-0.41%)
Aug 05, 2019 24.00 24.16 23.85 24.06 2,452,830 -0.08(-0.35%)
Aug 02, 2019 23.97 24.31 23.94 24.14 2,564,274 +0.12(+0.48%)
Aug 01, 2019 23.76 24.18 23.71 24.02 1,986,882 +0.42(+1.80%)
Jul 31, 2019 23.88 23.90 23.46 23.60 1,502,600 -0.27(-1.12%)
Jul 30, 2019 23.91 23.95 23.82 23.87 1,402,745 -0.11(-0.46%)
Jul 29, 2019 23.86 24.07 23.84 23.98 1,651,435 +0.14(+0.57%)
Jul 26, 2019 23.86 23.86 23.73 23.84 994,286 +0.03(+0.11%)
Jul 25, 2019 24.00 24.00 23.75 23.82 1,306,254 -0.13(-0.52%)
Jul 24, 2019 23.96 24.07 23.91 23.94 1,776,205 -0.10(-0.44%)
Jul 23, 2019 23.87 24.06 23.85 24.05 1,348,755 +0.16(+0.66%)
Jul 22, 2019 23.93 23.94 23.82 23.89 1,528,474 +0.02(+0.09%)
Jul 19, 2019 24.09 24.10 23.85 23.87 1,379,807 -0.26(-1.08%)
Jul 18, 2019 24.00 24.14 23.93 24.13 984,837 +0.14(+0.57%)
Jul 17, 2019 24.02 24.09 23.98 23.99 1,262,417 -0.02(-0.07%)
Jul 16, 2019 24.24 24.27 23.99 24.01 1,563,821 -0.24(-0.97%)
Jul 15, 2019 24.22 24.41 24.18 24.24 1,042,072 +0.03(+0.11%)
Jul 12, 2019 24.34 24.42 24.20 24.22 1,000,976 -0.01(-0.04%)
Jul 11, 2019 24.19 24.33 24.12 24.23 1,964,234 +0.12(+0.48%)
Jul 10, 2019 24.24 24.29 24.07 24.11 2,234,764 -0.02(-0.07%)
Jul 09, 2019 23.90 24.15 23.88 24.13 1,769,754 +0.16(+0.68%)
Jul 08, 2019 23.97 24.03 23.81 23.97 2,019,199 -0.21(-0.89%)
Jul 05, 2019 24.10 24.19 23.97 24.18 1,080,489 -0.04(-0.15%)
Jul 03, 2019 24.20 24.36 24.20 24.22 1,459,510 +0.12(+0.50%)
Jul 02, 2019 23.93 24.14 23.82 24.10 1,697,010 +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.