Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 28.05 28.05 27.75 27.75 21,151,450 -0.22(-0.80%)
Sep 27, 2019 27.70 28.07 27.59 27.98 21,597,500 +0.34(+1.23%)
Sep 26, 2019 27.86 27.99 27.47 27.64 20,967,226 -0.09(-0.33%)
Sep 25, 2019 27.74 28.08 27.58 27.73 24,980,540 -0.09(-0.31%)
Sep 24, 2019 28.02 28.26 27.79 27.82 29,768,800 -0.18(-0.63%)
Sep 23, 2019 28.10 28.26 27.99 27.99 21,278,258 -0.35(-1.23%)
Sep 20, 2019 28.50 28.77 28.18 28.34 56,854,212 +0.14(+0.49%)
Sep 19, 2019 28.13 28.40 28.07 28.20 21,851,778 +0.10(+0.36%)
Sep 18, 2019 28.25 28.36 28.01 28.10 24,208,522 -0.09(-0.33%)
Sep 17, 2019 28.42 28.43 28.07 28.19 27,504,162 -0.25(-0.90%)
Sep 16, 2019 28.16 28.59 28.08 28.45 24,414,276 -0.06(-0.22%)
Sep 13, 2019 28.88 29.04 28.28 28.51 29,600,522 -0.29(-0.99%)
Sep 12, 2019 29.02 29.06 28.62 28.80 20,500,774 -0.10(-0.35%)
Sep 11, 2019 29.15 29.17 28.50 28.90 20,833,834 +0.02(+0.08%)
Sep 10, 2019 28.26 28.87 27.82 28.87 39,612,008 +0.42(+1.49%)
Sep 09, 2019 28.26 28.46 27.91 28.45 30,308,098 +0.25(+0.90%)
Sep 06, 2019 28.09 28.24 27.89 28.19 25,638,042 +0.12(+0.44%)
Sep 05, 2019 27.89 28.18 27.72 28.07 27,141,382 +0.39(+1.42%)
Sep 04, 2019 28.04 28.12 27.58 27.68 25,385,864 -0.22(-0.80%)
Sep 03, 2019 27.51 28.02 27.43 27.90 32,702,564 +0.44(+1.60%)
Aug 30, 2019 27.51 27.59 27.25 27.46 23,182,596 +0.17(+0.62%)
Aug 29, 2019 27.65 27.65 27.21 27.29 24,086,662 +0.19(+0.71%)
Aug 28, 2019 26.54 27.15 26.48 27.10 32,001,700 +0.57(+2.15%)
Aug 27, 2019 27.04 27.11 26.50 26.53 30,357,690 -0.39(-1.44%)
Aug 26, 2019 26.74 26.93 26.63 26.91 21,456,306 +0.39(+1.46%)
Aug 23, 2019 27.20 27.31 26.39 26.53 34,104,916 -0.57(-2.11%)
Aug 22, 2019 27.00 27.21 26.88 27.10 20,798,414 +0.16(+0.60%)
Aug 21, 2019 26.99 27.13 26.90 26.94 23,595,454 +0.20(+0.75%)
Aug 20, 2019 27.11 27.16 26.70 26.73 24,482,690 -0.44(-1.62%)
Aug 19, 2019 26.94 27.28 26.90 27.17 27,017,572 +0.41(+1.53%)
Aug 16, 2019 26.82 27.04 26.64 26.77 36,862,908 +0.13(+0.49%)
Aug 15, 2019 26.49 26.71 26.24 26.63 37,723,672 +0.19(+0.70%)
Aug 14, 2019 26.98 27.02 26.42 26.45 47,437,724 -0.74(-2.73%)
Aug 13, 2019 27.37 27.66 27.15 27.19 55,993,248 -0.15(-0.57%)
Aug 12, 2019 28.05 28.06 26.87 27.34 50,745,060 -0.73(-2.61%)
Aug 09, 2019 28.40 28.45 27.89 28.08 31,187,558 -0.36(-1.25%)
Aug 08, 2019 28.35 28.54 28.27 28.43 28,687,782 +0.18(+0.63%)
Aug 07, 2019 28.31 28.41 27.70 28.26 39,325,424 -0.29(-1.00%)
Aug 06, 2019 28.73 28.82 28.17 28.54 39,285,264 -0.01(-0.03%)
Aug 05, 2019 29.17 29.22 28.12 28.55 56,524,300 -0.80(-2.74%)
Aug 02, 2019 29.55 29.77 29.16 29.35 35,808,204 -0.19(-0.65%)
Aug 01, 2019 29.59 29.83 29.11 29.55 63,407,712 -0.19(-0.65%)
Jul 31, 2019 29.55 30.37 29.49 29.74 69,775,032 +0.04(+0.13%)
Jul 30, 2019 30.50 30.81 29.55 29.70 118,631,856 -2.04(-6.42%)
Jul 29, 2019 32.29 32.92 31.65 31.74 79,986,128 -1.26(-3.81%)
Jul 26, 2019 32.66 33.05 32.49 32.99 26,099,556 +0.32(+0.98%)
Jul 25, 2019 32.79 32.92 32.56 32.67 21,703,562 -0.17(-0.51%)
Jul 24, 2019 32.92 32.92 32.44 32.84 22,450,846 -0.15(-0.46%)
Jul 23, 2019 32.81 33.10 32.73 32.99 24,268,178 +0.21(+0.63%)
Jul 22, 2019 32.79 32.94 32.58 32.79 15,554,099 +0.04(+0.12%)
Jul 19, 2019 33.07 33.08 32.75 32.75 29,185,418 -0.22(-0.67%)
Jul 18, 2019 32.82 32.97 32.58 32.97 17,012,498 +0.25(+0.75%)
Jul 17, 2019 32.99 33.07 32.72 32.72 20,249,722 -0.08(-0.26%)
Jul 16, 2019 32.76 32.90 32.52 32.81 24,229,842 +0.08(+0.23%)
Jul 15, 2019 32.36 32.75 32.34 32.73 25,231,340 +0.27(+0.83%)
Jul 12, 2019 32.85 32.92 32.17 32.46 41,612,068 -0.44(-1.35%)
Jul 11, 2019 33.17 33.35 32.45 32.91 47,562,744 -0.83(-2.45%)
Jul 10, 2019 33.42 33.77 33.26 33.73 18,957,362 +0.53(+1.59%)
Jul 09, 2019 33.24 33.54 33.15 33.21 17,624,836 +0.05(+0.16%)
Jul 08, 2019 33.54 33.59 32.91 33.15 29,683,936 -0.47(-1.41%)
Jul 05, 2019 33.93 33.95 33.52 33.63 22,670,716 -0.37(-1.08%)
Jul 03, 2019 33.97 34.12 33.67 33.99 12,760,351 +0.14(+0.41%)
Jul 02, 2019 33.44 33.86 33.43 33.86 20,498,046 +0.34(+1.03%)
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.