Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.41 25.46 24.87 25.05 1,463,415 -0.12(-0.48%)
Oct 30, 2019 25.14 25.22 25.02 25.17 1,322,639 +0.18(+0.72%)
Oct 29, 2019 24.86 25.07 24.80 24.99 1,609,375 +0.10(+0.38%)
Oct 28, 2019 24.69 24.93 24.64 24.89 1,669,020 +0.27(+1.09%)
Oct 25, 2019 24.63 24.80 24.51 24.62 1,691,662 +0.00(+0.00%)
Oct 24, 2019 24.72 24.91 24.54 24.62 1,772,200 -0.04(-0.15%)
Oct 23, 2019 25.69 25.69 24.64 24.66 4,000,503 -1.10(-4.26%)
Oct 22, 2019 25.93 25.93 25.75 25.76 1,116,205 -0.15(-0.59%)
Oct 21, 2019 25.82 25.97 25.78 25.91 1,800,156 +0.12(+0.45%)
Oct 18, 2019 25.77 25.86 25.71 25.79 1,152,467 +0.00(+0.00%)
Oct 17, 2019 25.91 25.94 25.72 25.79 1,125,026 -0.02(-0.08%)
Oct 16, 2019 25.94 25.98 25.79 25.82 1,778,596 -0.06(-0.22%)
Oct 15, 2019 25.88 25.93 25.74 25.87 1,743,162 +0.11(+0.43%)
Oct 14, 2019 25.77 25.86 25.70 25.76 583,620 -0.04(-0.14%)
Oct 11, 2019 25.96 26.17 25.79 25.80 1,756,456 -0.03(-0.10%)
Oct 10, 2019 25.65 26.02 25.65 25.83 1,714,109 +0.20(+0.76%)
Oct 09, 2019 25.58 25.68 25.48 25.63 1,332,495 +0.06(+0.23%)
Oct 08, 2019 25.57 25.68 25.46 25.57 2,016,867 -0.02(-0.08%)
Oct 07, 2019 25.65 25.72 25.56 25.59 2,512,038 -0.07(-0.29%)
Oct 04, 2019 25.50 25.68 25.45 25.67 2,692,753 +0.19(+0.75%)
Oct 03, 2019 25.39 25.52 25.33 25.48 2,252,646 +0.11(+0.42%)
Oct 02, 2019 25.59 25.59 25.23 25.37 4,026,753 -0.24(-0.93%)
Oct 01, 2019 25.47 25.73 25.43 25.61 1,819,401 +0.06(+0.23%)
Sep 30, 2019 25.52 25.69 25.48 25.55 1,902,567 +0.00(+0.00%)
Sep 27, 2019 25.59 25.64 25.43 25.55 1,287,550 +0.02(+0.08%)
Sep 26, 2019 25.50 25.65 25.45 25.53 1,505,659 -0.03(-0.10%)
Sep 25, 2019 25.58 25.68 25.49 25.56 940,548 -0.11(-0.41%)
Sep 24, 2019 25.54 25.71 25.46 25.66 1,542,341 +0.17(+0.68%)
Sep 23, 2019 25.45 25.56 25.37 25.49 1,079,052 -0.04(-0.17%)
Sep 20, 2019 25.49 25.59 25.38 25.53 1,415,623 +0.17(+0.67%)
Sep 19, 2019 25.49 25.64 25.36 25.36 1,173,925 -0.07(-0.29%)
Sep 18, 2019 25.28 25.45 25.27 25.44 1,225,279 +0.10(+0.40%)
Sep 17, 2019 25.01 25.43 25.01 25.34 1,069,324 +0.28(+1.12%)
Sep 16, 2019 25.26 25.26 24.97 25.06 1,061,349 -0.22(-0.88%)
Sep 13, 2019 25.31 25.48 25.22 25.28 1,317,295 +0.32(+1.29%)
Sep 12, 2019 24.89 25.04 24.74 24.96 1,764,390 +0.12(+0.50%)
Sep 11, 2019 24.83 24.84 24.72 24.83 9,169,803 +0.09(+0.35%)
Sep 10, 2019 24.82 24.86 24.72 24.74 1,316,525 -0.06(-0.23%)
Sep 09, 2019 24.71 24.81 24.57 24.80 1,373,156 +0.10(+0.39%)
Sep 06, 2019 24.63 24.76 24.57 24.70 1,028,197 +0.17(+0.69%)
Sep 05, 2019 24.61 24.64 24.46 24.53 1,171,435 +0.03(+0.10%)
Sep 04, 2019 24.28 24.58 24.25 24.51 1,000,314 +0.30(+1.25%)
Sep 03, 2019 24.20 24.32 24.10 24.21 3,836,947 -0.06(-0.23%)
Aug 30, 2019 24.26 24.36 24.21 24.26 1,302,994 +0.04(+0.17%)
Aug 29, 2019 24.10 24.23 24.00 24.22 1,481,376 +0.16(+0.68%)
Aug 28, 2019 23.78 24.08 23.66 24.06 2,678,013 +0.34(+1.43%)
Aug 27, 2019 23.86 23.90 23.71 23.72 2,669,071 -0.04(-0.17%)
Aug 26, 2019 23.77 23.77 23.62 23.76 897,925 +0.08(+0.32%)
Aug 23, 2019 23.89 23.95 23.61 23.68 1,709,826 -0.20(-0.84%)
Aug 22, 2019 23.94 23.98 23.79 23.88 3,150,179 -0.02(-0.09%)
Aug 21, 2019 23.96 23.96 23.81 23.90 1,220,017 +0.08(+0.34%)
Aug 20, 2019 23.98 23.98 23.79 23.82 1,750,619 -0.19(-0.81%)
Aug 19, 2019 24.04 24.05 23.88 24.02 1,050,526 +0.05(+0.21%)
Aug 16, 2019 23.95 24.03 23.80 23.97 1,173,689 +0.16(+0.69%)
Aug 15, 2019 23.72 23.84 23.64 23.80 1,080,775 +0.06(+0.26%)
Aug 14, 2019 23.72 23.85 23.66 23.74 1,550,134 -0.15(-0.64%)
Aug 13, 2019 23.75 23.95 23.61 23.89 1,328,619 +0.22(+0.91%)
Aug 12, 2019 23.62 23.90 23.60 23.68 939,745 -0.12(-0.52%)
Aug 09, 2019 23.76 23.85 23.69 23.80 1,275,105 +0.03(+0.13%)
Aug 08, 2019 23.75 23.88 23.63 23.77 1,576,713 +0.03(+0.13%)
Aug 07, 2019 23.34 23.79 23.16 23.74 1,880,474 +0.26(+1.11%)
Aug 06, 2019 23.49 23.83 23.34 23.48 2,038,891 -0.10(-0.41%)
Aug 05, 2019 23.52 23.68 23.37 23.58 2,502,806 -0.08(-0.35%)
Aug 02, 2019 23.49 23.82 23.46 23.66 2,616,520 +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.