Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 25.66 26.19 25.56 25.95 4,695,015 +0.20(+0.78%)
Jul 30, 2019 26.03 26.03 25.12 25.75 2,939,515 -0.41(-1.57%)
Jul 29, 2019 26.40 26.63 25.76 26.16 3,886,331 -0.24(-0.91%)
Jul 26, 2019 26.12 26.61 25.81 26.40 2,415,500 +0.19(+0.72%)
Jul 25, 2019 25.71 26.21 25.69 26.21 2,327,511 +0.36(+1.39%)
Jul 24, 2019 25.23 26.01 25.22 25.85 2,962,293 +0.58(+2.30%)
Jul 23, 2019 25.16 25.40 24.64 25.27 4,187,538 +0.17(+0.68%)
Jul 22, 2019 25.87 26.09 24.91 25.10 3,138,181 -0.74(-2.86%)
Jul 19, 2019 26.54 26.56 25.74 25.84 3,894,300 -0.53(-2.01%)
Jul 18, 2019 26.35 26.48 25.94 26.37 3,448,804 -0.02(-0.08%)
Jul 17, 2019 26.42 26.52 25.92 26.39 6,144,330 -0.02(-0.08%)
Jul 16, 2019 26.58 26.90 26.40 26.41 3,388,068 -0.29(-1.09%)
Jul 15, 2019 26.21 26.95 26.00 26.70 4,901,508 +0.20(+0.75%)
Jul 12, 2019 25.39 26.51 25.33 26.50 4,275,800 +1.03(+4.04%)
Jul 11, 2019 26.23 26.38 24.94 25.47 7,266,809 -0.31(-1.20%)
Jul 10, 2019 26.60 26.69 25.63 25.78 5,606,377 -0.62(-2.35%)
Jul 09, 2019 27.35 27.51 26.30 26.40 5,566,073 -1.15(-4.17%)
Jul 08, 2019 27.72 28.02 27.30 27.55 4,348,445 -0.24(-0.86%)
Jul 05, 2019 27.20 27.88 27.11 27.79 4,316,800 +0.50(+1.83%)
Jul 03, 2019 26.39 27.31 26.29 27.29 2,152,000 +1.10(+4.20%)
Jul 02, 2019 26.54 26.80 26.10 26.19 3,772,595 -0.42(-1.58%)
Jul 01, 2019 26.54 27.28 26.22 26.61 5,718,218 +0.51(+1.95%)
Jun 28, 2019 26.31 26.71 26.02 26.10 7,267,600 -0.22(-0.84%)
Jun 27, 2019 24.94 26.52 24.76 26.32 9,312,025 +1.52(+6.13%)
Jun 26, 2019 24.04 24.85 23.89 24.80 4,847,999 +0.84(+3.51%)
Jun 25, 2019 24.43 24.70 23.84 23.96 4,588,490 -0.51(-2.08%)
Jun 24, 2019 24.58 24.95 24.26 24.47 4,331,182 -0.12(-0.49%)
Jun 21, 2019 23.91 24.76 23.79 24.59 6,480,700 +0.67(+2.80%)
Jun 20, 2019 23.56 24.02 23.38 23.92 5,301,052 +0.64(+2.75%)
Jun 19, 2019 22.96 23.43 22.57 23.28 5,143,061 +0.42(+1.84%)
Jun 18, 2019 22.60 23.44 22.58 22.86 5,153,855 +0.33(+1.46%)
Jun 17, 2019 22.50 23.13 22.42 22.53 4,353,927 +0.02(+0.09%)
Jun 14, 2019 22.24 22.65 21.87 22.51 5,476,000 +0.30(+1.35%)
Jun 13, 2019 21.63 22.41 21.52 22.21 3,896,642 +0.37(+1.69%)
Jun 12, 2019 22.18 22.27 21.76 21.84 2,759,383 -0.34(-1.53%)
Jun 11, 2019 21.99 22.55 21.95 22.18 5,495,362 +0.36(+1.65%)
Jun 10, 2019 22.83 22.84 21.45 21.82 7,350,065 -0.88(-3.88%)
Jun 07, 2019 22.92 23.05 22.64 22.70 4,001,200 -0.01(-0.04%)
Jun 06, 2019 23.53 23.63 22.54 22.71 5,906,552 -0.98(-4.14%)
Jun 05, 2019 24.44 24.86 23.46 23.69 5,745,168 -0.34(-1.41%)
Jun 04, 2019 23.10 24.06 23.10 24.03 4,380,669 +1.25(+5.49%)
Jun 03, 2019 22.29 22.96 22.29 22.78 5,025,649 +0.32(+1.42%)
May 31, 2019 22.45 22.58 22.02 22.46 5,110,800 -0.43(-1.88%)
May 30, 2019 22.54 23.18 22.44 22.89 4,855,892 +0.25(+1.10%)
May 29, 2019 24.25 24.25 22.35 22.64 8,603,212 -1.72(-7.06%)
May 28, 2019 24.94 25.02 24.28 24.36 4,081,557 -0.48(-1.93%)
May 24, 2019 24.51 25.07 24.15 24.84 6,086,100 +0.58(+2.39%)
May 23, 2019 23.02 25.08 22.12 24.26 21,836,760 +2.76(+12.84%)
May 22, 2019 22.42 22.51 21.47 21.50 8,694,987 -1.18(-5.20%)
May 21, 2019 22.32 22.75 22.09 22.68 3,450,856 +0.37(+1.66%)
May 20, 2019 22.23 22.35 21.70 22.31 3,983,924 -0.13(-0.58%)
May 17, 2019 22.04 22.71 21.90 22.44 3,657,000 +0.09(+0.40%)
May 16, 2019 22.53 22.91 22.30 22.35 4,637,773 -0.11(-0.49%)
May 15, 2019 22.26 22.59 21.82 22.46 4,090,626 -0.05(-0.22%)
May 14, 2019 22.49 22.79 22.03 22.51 4,740,579 +0.08(+0.36%)
May 13, 2019 23.24 23.25 22.14 22.43 6,146,296 -1.51(-6.31%)
May 10, 2019 24.10 24.20 23.15 23.94 4,717,000 -0.31(-1.28%)
May 09, 2019 24.10 24.29 23.68 24.25 3,050,987 -0.13(-0.53%)
May 08, 2019 24.24 24.83 24.09 24.38 4,312,637 +0.04(+0.16%)
May 07, 2019 25.40 25.46 24.20 24.34 5,105,558 -1.30(-5.07%)
May 06, 2019 25.51 25.75 25.13 25.64 2,790,135 -0.28(-1.08%)
May 03, 2019 25.76 26.21 25.54 25.92 3,231,100 +0.45(+1.77%)
May 02, 2019 24.99 25.50 24.75 25.47 3,950,417 +0.55(+2.21%)
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.