Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.91 27.10 26.70 27.08 6,361,817 +0.16(+0.60%)
Oct 30, 2019 26.57 26.94 26.57 26.92 4,273,864 +0.26(+0.97%)
Oct 29, 2019 26.60 26.70 26.45 26.66 3,872,755 +0.02(+0.09%)
Oct 28, 2019 26.72 26.85 26.60 26.64 4,082,060 -0.23(-0.84%)
Oct 25, 2019 26.71 26.88 26.64 26.86 4,263,936 +0.07(+0.27%)
Oct 24, 2019 26.87 27.04 26.64 26.79 6,072,383 -0.04(-0.15%)
Oct 23, 2019 26.52 26.90 26.51 26.83 6,151,595 +0.36(+1.34%)
Oct 22, 2019 26.40 26.89 26.19 26.47 7,264,585 +0.07(+0.28%)
Oct 21, 2019 25.94 26.41 25.94 26.40 4,429,454 +0.50(+1.94%)
Oct 18, 2019 25.88 26.06 25.68 25.90 7,626,087 -0.05(-0.19%)
Oct 17, 2019 26.14 26.21 25.75 25.95 6,324,990 -0.26(-0.99%)
Oct 16, 2019 25.58 26.22 25.51 26.21 9,029,098 +0.40(+1.53%)
Oct 15, 2019 25.92 25.96 25.49 25.81 13,329,235 -0.19(-0.72%)
Oct 14, 2019 25.75 26.34 25.57 26.00 17,234,552 +0.58(+2.29%)
Oct 11, 2019 25.02 25.67 24.91 25.41 8,882,674 +0.70(+2.85%)
Oct 10, 2019 24.46 24.75 24.35 24.71 5,217,451 +0.20(+0.82%)
Oct 09, 2019 24.50 24.65 24.34 24.51 3,471,705 +0.08(+0.33%)
Oct 08, 2019 24.86 24.87 24.43 24.43 6,177,846 -0.49(-1.95%)
Oct 07, 2019 24.95 25.03 24.69 24.91 4,341,114 -0.10(-0.39%)
Oct 04, 2019 24.74 25.03 24.50 25.01 4,227,454 +0.29(+1.18%)
Oct 03, 2019 24.73 24.77 24.45 24.72 6,123,020 -0.01(-0.03%)
Oct 02, 2019 25.28 25.32 24.71 24.73 6,012,102 -0.59(-2.33%)
Oct 01, 2019 25.46 25.51 25.20 25.32 4,789,291 -0.15(-0.57%)
Sep 30, 2019 25.56 25.79 25.42 25.46 8,576,975 -0.09(-0.35%)
Sep 27, 2019 25.65 25.77 25.42 25.55 4,290,648 -0.09(-0.35%)
Sep 26, 2019 25.30 25.65 25.21 25.64 4,688,770 +0.45(+1.80%)
Sep 25, 2019 25.51 25.54 25.14 25.19 7,215,815 -0.35(-1.36%)
Sep 24, 2019 25.58 25.62 25.39 25.54 6,245,959 -0.01(-0.03%)
Sep 23, 2019 25.51 25.71 25.49 25.54 3,856,501 -0.07(-0.28%)
Sep 20, 2019 25.56 25.65 25.35 25.62 7,553,618 +0.11(+0.44%)
Sep 19, 2019 25.34 25.53 25.28 25.50 4,586,858 +0.26(+1.02%)
Sep 18, 2019 25.22 25.39 25.12 25.25 5,128,013 +0.08(+0.32%)
Sep 17, 2019 25.14 25.31 25.03 25.16 4,100,829 -0.01(-0.03%)
Sep 16, 2019 25.05 25.27 24.72 25.17 5,588,517 +0.20(+0.81%)
Sep 13, 2019 25.00 25.38 24.91 24.97 7,915,346 +0.05(+0.20%)
Sep 12, 2019 24.95 25.02 24.70 24.92 5,650,636 +0.06(+0.23%)
Sep 11, 2019 24.25 24.86 24.07 24.86 7,047,898 +0.61(+2.50%)
Sep 10, 2019 23.77 24.26 23.71 24.26 6,901,395 +0.53(+2.21%)
Sep 09, 2019 23.74 23.84 23.61 23.73 6,382,784 -0.02(-0.09%)
Sep 06, 2019 24.05 24.05 23.75 23.76 4,823,543 -0.26(-1.06%)
Sep 05, 2019 23.60 24.03 23.56 24.01 6,501,531 +0.33(+1.41%)
Sep 04, 2019 23.76 23.91 23.52 23.68 3,543,350 +0.01(+0.03%)
Sep 03, 2019 23.56 23.68 23.38 23.67 5,123,703 +0.10(+0.44%)
Aug 30, 2019 23.43 23.63 23.36 23.56 6,008,487 +0.19(+0.82%)
Aug 29, 2019 23.39 23.51 23.25 23.37 2,767,286 +0.11(+0.48%)
Aug 28, 2019 23.24 23.35 23.13 23.26 5,001,750 -0.01(-0.03%)
Aug 27, 2019 23.62 23.64 23.21 23.27 4,043,429 -0.24(-1.02%)
Aug 26, 2019 23.56 23.63 23.40 23.51 2,979,954 +0.02(+0.10%)
Aug 23, 2019 23.78 23.89 23.40 23.48 4,862,669 -0.29(-1.24%)
Aug 22, 2019 23.80 23.83 23.57 23.78 3,357,727 +0.05(+0.20%)
Aug 21, 2019 23.57 23.73 23.48 23.73 2,602,534 +0.18(+0.75%)
Aug 20, 2019 23.49 23.56 23.34 23.56 3,391,377 +0.07(+0.31%)
Aug 19, 2019 23.47 23.63 23.41 23.48 7,307,834 +0.03(+0.14%)
Aug 16, 2019 23.34 23.56 23.24 23.45 6,188,191 +0.15(+0.65%)
Aug 15, 2019 23.25 23.49 23.16 23.30 4,271,440 +0.03(+0.14%)
Aug 14, 2019 23.64 23.68 23.22 23.27 3,489,464 -0.37(-1.55%)
Aug 13, 2019 23.24 23.65 23.20 23.64 5,683,991 +0.26(+1.13%)
Aug 12, 2019 23.40 23.47 23.20 23.37 4,831,673 -0.06(-0.24%)
Aug 09, 2019 23.81 23.81 23.23 23.43 4,925,873 -0.34(-1.44%)
Aug 08, 2019 23.73 23.85 23.56 23.77 4,815,474 +0.01(+0.03%)
Aug 07, 2019 23.53 23.91 23.44 23.76 6,954,054 +0.17(+0.71%)
Aug 06, 2019 23.56 23.64 22.77 23.60 6,184,681 +0.49(+2.10%)
Aug 05, 2019 23.71 23.79 23.02 23.11 6,918,276 -0.54(-2.29%)
Aug 02, 2019 23.89 23.91 23.56 23.65 5,464,107 -0.05(-0.20%)
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.