Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 28.04 28.04 27.74 27.75 21,153,638 -0.22(-0.80%)
Sep 27, 2019 27.70 28.07 27.59 27.98 21,599,736 +0.34(+1.23%)
Sep 26, 2019 27.86 27.99 27.47 27.64 20,969,396 -0.09(-0.33%)
Sep 25, 2019 27.74 28.08 27.57 27.73 24,983,124 -0.08(-0.31%)
Sep 24, 2019 28.01 28.25 27.79 27.81 29,771,880 -0.18(-0.63%)
Sep 23, 2019 28.10 28.26 27.98 27.99 21,280,460 -0.35(-1.23%)
Sep 20, 2019 28.49 28.77 28.18 28.34 56,860,096 +0.14(+0.49%)
Sep 19, 2019 28.13 28.40 28.07 28.20 21,854,040 +0.10(+0.36%)
Sep 18, 2019 28.25 28.36 28.01 28.10 24,211,026 -0.09(-0.33%)
Sep 17, 2019 28.42 28.42 28.07 28.19 27,507,008 -0.25(-0.90%)
Sep 16, 2019 28.16 28.59 28.08 28.45 24,416,802 -0.06(-0.22%)
Sep 13, 2019 28.88 29.04 28.28 28.51 29,603,584 -0.29(-0.99%)
Sep 12, 2019 29.02 29.06 28.62 28.79 20,502,896 -0.10(-0.35%)
Sep 11, 2019 29.15 29.16 28.50 28.89 20,835,990 +0.02(+0.08%)
Sep 10, 2019 28.26 28.87 27.82 28.87 39,616,108 +0.42(+1.49%)
Sep 09, 2019 28.26 28.45 27.91 28.45 30,311,234 +0.25(+0.90%)
Sep 06, 2019 28.08 28.24 27.89 28.19 25,640,696 +0.12(+0.44%)
Sep 05, 2019 27.89 28.18 27.71 28.07 27,144,190 +0.39(+1.42%)
Sep 04, 2019 28.04 28.11 27.57 27.67 25,388,492 -0.22(-0.80%)
Sep 03, 2019 27.50 28.02 27.43 27.90 32,705,948 +0.44(+1.60%)
Aug 30, 2019 27.51 27.59 27.25 27.46 23,184,994 +0.17(+0.62%)
Aug 29, 2019 27.64 27.64 27.21 27.29 24,089,154 +0.19(+0.71%)
Aug 28, 2019 26.54 27.15 26.47 27.09 32,005,010 +0.57(+2.16%)
Aug 27, 2019 27.04 27.10 26.50 26.52 30,360,832 -0.39(-1.44%)
Aug 26, 2019 26.74 26.92 26.63 26.91 21,458,526 +0.39(+1.46%)
Aug 23, 2019 27.20 27.30 26.39 26.52 34,108,444 -0.57(-2.11%)
Aug 22, 2019 27.00 27.21 26.88 27.09 20,800,566 +0.16(+0.60%)
Aug 21, 2019 26.99 27.13 26.89 26.93 23,597,894 +0.20(+0.75%)
Aug 20, 2019 27.11 27.16 26.70 26.73 24,485,224 -0.44(-1.62%)
Aug 19, 2019 26.94 27.28 26.90 27.17 27,020,368 +0.41(+1.53%)
Aug 16, 2019 26.82 27.04 26.64 26.76 36,866,724 +0.13(+0.49%)
Aug 15, 2019 26.49 26.71 26.24 26.63 37,727,576 +0.19(+0.70%)
Aug 14, 2019 26.98 27.02 26.41 26.45 47,442,632 -0.74(-2.73%)
Aug 13, 2019 27.36 27.66 27.15 27.19 55,999,040 -0.15(-0.57%)
Aug 12, 2019 28.04 28.05 26.86 27.34 50,750,312 -0.73(-2.61%)
Aug 09, 2019 28.40 28.45 27.89 28.08 31,190,786 -0.36(-1.25%)
Aug 08, 2019 28.35 28.54 28.27 28.43 28,690,750 +0.18(+0.63%)
Aug 07, 2019 28.31 28.41 27.70 28.25 39,329,496 -0.29(-1.00%)
Aug 06, 2019 28.72 28.82 28.17 28.54 39,289,332 -0.01(-0.03%)
Aug 05, 2019 29.16 29.22 28.12 28.55 56,530,148 -0.80(-2.74%)
Aug 02, 2019 29.54 29.77 29.16 29.35 35,811,912 -0.19(-0.65%)
Aug 01, 2019 29.59 29.83 29.10 29.54 63,414,272 -0.19(-0.65%)
Jul 31, 2019 29.55 30.37 29.48 29.73 69,782,256 +0.04(+0.13%)
Jul 30, 2019 30.49 30.81 29.55 29.70 118,644,128 -2.04(-6.42%)
Jul 29, 2019 32.28 32.92 31.65 31.73 79,994,400 -1.26(-3.81%)
Jul 26, 2019 32.66 33.05 32.48 32.99 26,102,256 +0.32(+0.98%)
Jul 25, 2019 32.79 32.92 32.56 32.67 21,705,808 -0.17(-0.51%)
Jul 24, 2019 32.92 32.92 32.44 32.84 22,453,170 -0.15(-0.46%)
Jul 23, 2019 32.80 33.10 32.73 32.99 24,270,688 +0.21(+0.63%)
Jul 22, 2019 32.79 32.94 32.58 32.78 15,555,708 +0.04(+0.12%)
Jul 19, 2019 33.07 33.08 32.74 32.74 29,188,438 -0.22(-0.67%)
Jul 18, 2019 32.81 32.97 32.58 32.97 17,014,260 +0.25(+0.75%)
Jul 17, 2019 32.99 33.07 32.71 32.72 20,251,818 -0.08(-0.26%)
Jul 16, 2019 32.76 32.90 32.52 32.80 24,232,348 +0.08(+0.23%)
Jul 15, 2019 32.36 32.74 32.34 32.73 25,233,950 +0.27(+0.83%)
Jul 12, 2019 32.85 32.91 32.16 32.46 41,616,372 -0.44(-1.35%)
Jul 11, 2019 33.16 33.35 32.45 32.90 47,567,664 -0.83(-2.45%)
Jul 10, 2019 33.42 33.76 33.26 33.73 18,959,324 +0.53(+1.59%)
Jul 09, 2019 33.24 33.53 33.15 33.20 17,626,658 +0.05(+0.16%)
Jul 08, 2019 33.53 33.59 32.90 33.15 29,687,008 -0.47(-1.41%)
Jul 05, 2019 33.92 33.95 33.52 33.62 22,673,062 -0.37(-1.08%)
Jul 03, 2019 33.97 34.12 33.67 33.99 12,761,672 +0.14(+0.41%)
Jul 02, 2019 33.44 33.85 33.42 33.85 20,500,168 +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.