Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 24.43 24.81 24.15 24.75 1,744,282 +0.36(+1.46%)
Sep 27, 2019 24.45 24.61 24.13 24.40 2,017,325 -0.08(-0.31%)
Sep 26, 2019 24.84 24.87 24.29 24.47 2,062,130 -0.44(-1.76%)
Sep 25, 2019 24.46 25.18 24.42 24.91 2,335,214 +0.44(+1.80%)
Sep 24, 2019 24.69 25.01 24.34 24.47 2,385,012 -0.17(-0.69%)
Sep 23, 2019 24.83 25.15 24.52 24.64 2,259,158 -0.21(-0.86%)
Sep 20, 2019 25.44 25.83 24.72 24.86 3,484,708 -0.41(-1.63%)
Sep 19, 2019 25.52 25.60 25.10 25.27 1,698,075 -0.19(-0.75%)
Sep 18, 2019 25.00 25.47 24.39 25.46 2,281,714 -0.10(-0.41%)
Sep 17, 2019 25.63 25.67 25.09 25.56 2,732,812 -0.22(-0.87%)
Sep 16, 2019 25.54 26.02 25.36 25.79 2,325,773 -0.06(-0.24%)
Sep 13, 2019 26.27 26.48 25.70 25.85 2,401,591 -0.06(-0.24%)
Sep 12, 2019 26.06 26.40 25.31 25.91 2,246,465 -0.10(-0.40%)
Sep 11, 2019 26.25 26.42 25.88 26.02 2,763,663 -0.07(-0.27%)
Sep 10, 2019 25.85 26.12 25.62 26.08 3,512,881 +0.23(+0.90%)
Sep 09, 2019 25.05 25.91 25.01 25.85 3,803,004 +0.89(+3.55%)
Sep 06, 2019 24.97 25.20 24.69 24.97 4,317,140 +0.12(+0.50%)
Sep 05, 2019 24.21 25.14 24.18 24.84 3,228,004 +1.17(+4.92%)
Sep 04, 2019 23.78 24.32 23.47 23.68 3,009,894 +0.40(+1.71%)
Sep 03, 2019 24.22 24.50 23.22 23.28 2,914,906 -1.23(-5.01%)
Aug 30, 2019 24.39 25.02 24.33 24.51 3,340,138 +0.35(+1.46%)
Aug 29, 2019 23.75 24.35 23.75 24.15 2,760,243 +0.77(+3.28%)
Aug 28, 2019 22.84 23.49 22.39 23.39 2,043,035 +0.47(+2.05%)
Aug 27, 2019 23.68 23.68 22.63 22.92 3,331,449 -0.44(-1.88%)
Aug 26, 2019 23.45 23.45 22.94 23.36 1,445,185 +0.28(+1.20%)
Aug 23, 2019 23.64 23.83 22.90 23.08 3,038,276 -0.91(-3.79%)
Aug 22, 2019 24.04 24.41 23.77 23.99 2,781,601 +0.15(+0.64%)
Aug 21, 2019 23.38 23.99 23.29 23.84 2,388,352 +0.64(+2.74%)
Aug 20, 2019 23.61 23.78 23.05 23.20 1,644,523 -0.35(-1.47%)
Aug 19, 2019 23.53 23.83 23.30 23.55 1,856,856 +0.43(+1.87%)
Aug 16, 2019 22.73 23.40 22.71 23.11 2,876,069 +0.62(+2.75%)
Aug 15, 2019 22.80 22.87 22.27 22.49 2,507,633 -0.14(-0.61%)
Aug 14, 2019 23.01 23.01 22.22 22.63 2,828,812 -0.73(-3.14%)
Aug 13, 2019 22.56 23.75 22.38 23.37 2,983,427 +0.70(+3.08%)
Aug 12, 2019 23.22 23.22 22.53 22.67 2,530,316 -0.73(-3.13%)
Aug 09, 2019 24.21 24.43 23.36 23.40 3,044,926 -0.98(-4.00%)
Aug 08, 2019 23.94 24.49 23.78 24.38 3,002,773 +0.75(+3.19%)
Aug 07, 2019 23.15 23.69 22.76 23.62 2,358,935 +0.06(+0.23%)
Aug 06, 2019 23.65 24.15 23.32 23.57 3,331,967 +0.29(+1.25%)
Aug 05, 2019 24.19 24.21 22.53 23.28 5,715,693 -1.62(-6.49%)
Aug 02, 2019 23.81 25.75 23.16 24.89 12,814,658 +2.46(+10.98%)
Aug 01, 2019 23.33 23.35 22.36 22.43 4,904,498 -0.91(-3.90%)
Jul 31, 2019 23.13 23.71 22.83 23.34 4,302,726 +0.16(+0.70%)
Jul 30, 2019 22.91 23.42 22.73 23.18 2,904,133 +0.10(+0.45%)
Jul 29, 2019 23.16 23.25 22.71 23.07 2,863,176 -0.15(-0.63%)
Jul 26, 2019 22.57 23.35 22.50 23.22 2,915,103 +0.66(+2.91%)
Jul 25, 2019 23.19 23.24 22.25 22.56 2,576,362 -0.67(-2.87%)
Jul 24, 2019 22.81 23.83 22.58 23.23 4,468,022 +0.45(+1.97%)
Jul 23, 2019 21.84 22.78 21.73 22.78 4,506,515 +1.15(+5.33%)
Jul 22, 2019 21.54 22.10 21.46 21.63 1,940,226 +0.18(+0.84%)
Jul 19, 2019 21.04 21.58 20.94 21.45 2,540,378 +0.59(+2.84%)
Jul 18, 2019 20.71 21.10 20.63 20.86 2,553,540 +0.19(+0.94%)
Jul 17, 2019 21.34 21.38 20.54 20.66 3,687,394 -0.85(-3.97%)
Jul 16, 2019 20.68 22.03 20.67 21.52 6,002,108 +1.14(+5.60%)
Jul 15, 2019 20.30 20.61 20.03 20.37 3,160,284 +0.17(+0.86%)
Jul 12, 2019 19.15 20.41 19.06 20.20 4,152,330 +1.17(+6.16%)
Jul 11, 2019 18.75 19.08 18.52 19.03 2,973,810 +0.13(+0.71%)
Jul 10, 2019 19.21 19.40 18.59 18.89 3,032,407 -0.13(-0.67%)
Jul 09, 2019 18.90 19.22 18.78 19.02 1,971,280 -0.08(-0.43%)
Jul 08, 2019 19.41 19.53 18.97 19.11 1,977,826 -0.51(-2.59%)
Jul 05, 2019 19.83 20.28 19.57 19.61 2,200,350 -0.36(-1.80%)
Jul 03, 2019 19.61 19.98 19.52 19.97 1,444,829 +0.54(+2.76%)
Jul 02, 2019 19.70 19.99 19.39 19.44 3,025,268 -0.31(-1.56%)
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.