Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 24.17 24.20 23.84 23.91 2,087,311 -0.32(-1.33%)
Oct 30, 2019 24.15 24.28 24.06 24.24 1,733,208 +0.21(+0.88%)
Oct 29, 2019 23.68 24.10 23.67 24.02 1,597,382 +0.16(+0.69%)
Oct 28, 2019 23.86 24.13 23.81 23.86 1,744,434 +0.05(+0.23%)
Oct 25, 2019 23.84 23.95 23.68 23.80 2,956,527 -0.44(-1.81%)
Oct 24, 2019 24.45 24.51 24.16 24.24 2,498,902 -0.05(-0.23%)
Oct 23, 2019 23.94 24.32 23.90 24.30 5,315,108 +0.55(+2.30%)
Oct 22, 2019 23.67 23.94 23.55 23.75 3,915,487 +0.10(+0.43%)
Oct 21, 2019 23.67 23.76 23.57 23.65 2,876,890 +0.03(+0.12%)
Oct 18, 2019 23.54 23.74 23.53 23.62 3,481,345 -0.26(-1.09%)
Oct 17, 2019 23.74 23.91 23.57 23.88 2,906,536 +0.25(+1.07%)
Oct 16, 2019 23.57 23.72 23.55 23.63 1,620,552 -0.04(-0.17%)
Oct 15, 2019 23.64 23.76 23.53 23.67 3,989,756 +0.19(+0.82%)
Oct 14, 2019 23.26 23.52 23.22 23.48 2,749,333 -0.03(-0.12%)
Oct 11, 2019 23.34 23.65 23.07 23.50 4,586,388 -0.21(-0.87%)
Oct 10, 2019 23.57 23.78 23.51 23.71 2,351,453 +0.13(+0.55%)
Oct 09, 2019 23.58 23.64 23.50 23.58 1,523,345 +0.08(+0.32%)
Oct 08, 2019 23.54 23.67 23.44 23.50 2,856,029 -0.24(-1.01%)
Oct 07, 2019 23.66 23.88 23.61 23.74 2,262,731 +0.03(+0.12%)
Oct 04, 2019 23.41 23.74 23.39 23.72 2,629,356 -0.01(-0.06%)
Oct 03, 2019 23.65 23.80 23.58 23.73 2,712,061 -0.22(-0.90%)
Oct 02, 2019 24.15 24.19 23.82 23.95 3,088,500 -0.72(-2.94%)
Oct 01, 2019 24.77 24.79 24.49 24.67 1,878,451 -0.09(-0.38%)
Sep 30, 2019 24.66 24.91 24.62 24.76 1,453,005 +0.50(+2.07%)
Sep 27, 2019 24.17 24.32 24.08 24.26 1,754,220 +0.09(+0.36%)
Sep 26, 2019 24.22 24.43 24.11 24.17 4,012,168 -0.21(-0.85%)
Sep 25, 2019 24.16 24.42 23.98 24.38 2,749,717 +0.72(+3.03%)
Sep 24, 2019 23.76 23.84 23.64 23.66 2,108,884 -0.36(-1.51%)
Sep 23, 2019 23.99 24.11 23.90 24.03 2,031,577 -0.33(-1.35%)
Sep 20, 2019 24.32 24.58 24.32 24.36 1,451,445 -0.13(-0.52%)
Sep 19, 2019 24.74 24.87 24.47 24.48 1,719,778 -0.29(-1.17%)
Sep 18, 2019 24.83 24.96 24.63 24.77 1,401,205 +0.05(+0.19%)
Sep 17, 2019 24.40 24.76 24.36 24.72 1,511,893 +0.56(+2.30%)
Sep 16, 2019 24.32 24.46 24.16 24.17 1,494,038 -0.50(-2.04%)
Sep 13, 2019 24.64 24.99 24.64 24.67 2,346,212 -0.83(-3.24%)
Sep 12, 2019 25.60 25.62 25.29 25.50 1,867,588 +0.19(+0.77%)
Sep 11, 2019 24.81 25.31 24.80 25.30 1,978,210 +0.60(+2.42%)
Sep 10, 2019 24.18 24.70 24.15 24.70 1,955,785 +0.70(+2.94%)
Sep 09, 2019 23.87 24.03 23.83 24.00 1,605,935 -0.15(-0.61%)
Sep 06, 2019 23.97 24.25 23.93 24.15 1,675,397 +0.21(+0.90%)
Sep 05, 2019 23.97 24.07 23.84 23.93 1,998,612 +0.12(+0.51%)
Sep 04, 2019 23.66 23.82 23.57 23.81 1,772,619 +0.16(+0.68%)
Sep 03, 2019 23.40 23.66 23.34 23.65 1,358,039 +0.09(+0.40%)
Aug 30, 2019 23.68 23.74 23.41 23.56 1,608,346 +0.08(+0.34%)
Aug 29, 2019 23.56 23.60 23.29 23.48 2,337,722 +0.13(+0.57%)
Aug 28, 2019 22.94 23.46 22.88 23.34 4,542,609 +0.40(+1.76%)
Aug 27, 2019 24.03 24.27 22.89 22.94 7,423,425 -1.30(-5.34%)
Aug 26, 2019 24.40 24.51 24.14 24.23 1,083,696 +0.02(+0.08%)
Aug 23, 2019 24.58 24.68 24.16 24.21 1,331,050 -0.33(-1.34%)
Aug 22, 2019 24.40 24.64 24.37 24.54 1,261,480 -0.10(-0.41%)
Aug 21, 2019 24.66 24.73 24.54 24.64 963,042 +0.37(+1.52%)
Aug 20, 2019 24.48 24.56 24.15 24.27 1,821,522 -0.30(-1.23%)
Aug 19, 2019 24.65 24.80 24.58 24.58 1,543,887 -0.07(-0.30%)
Aug 16, 2019 24.64 24.74 24.60 24.65 1,825,295 -0.17(-0.70%)
Aug 15, 2019 24.69 24.94 24.64 24.82 2,194,076 +0.52(+2.13%)
Aug 14, 2019 24.27 24.46 24.23 24.31 2,793,782 -0.37(-1.50%)
Aug 13, 2019 24.47 24.74 24.40 24.68 2,119,657 -0.12(-0.49%)
Aug 12, 2019 24.80 24.88 24.72 24.80 1,669,451 -0.05(-0.22%)
Aug 09, 2019 24.79 24.93 24.70 24.85 1,369,791 -0.36(-1.44%)
Aug 08, 2019 25.00 25.22 24.94 25.21 1,745,410 +0.50(+2.04%)
Aug 07, 2019 24.18 24.79 24.16 24.71 1,924,201 +0.37(+1.52%)
Aug 06, 2019 24.50 24.54 24.17 24.34 1,848,918 +0.15(+0.61%)
Aug 05, 2019 24.58 24.63 24.01 24.19 2,911,939 -1.11(-4.38%)
Aug 02, 2019 25.72 25.74 25.18 25.30 2,253,681 +0.00(+0.00%)
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.